Postal Savings Bank of China Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01658  2016-09-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 5.310 5.300 5.310 5.280 5.340 13,809,512 73,390,535 5.3145 5.310 5.300 5.310 5.280 5.340 13,809,512 5.3145 0.38%
2025-12-23 0 5.290 5.280 5.290 5.260 5.340 19,651,529 104,344,531 5.3097 5.290 5.280 5.290 5.260 5.340 19,651,529 5.3097 0.76%
2025-12-22 0 5.250 5.240 5.250 5.240 5.330 22,061,037 116,315,373 5.2724 5.250 5.240 5.250 5.240 5.330 22,061,037 5.2724 -0.94%
2025-12-19 0 5.300 5.280 5.300 5.220 5.300 46,948,464 247,783,396 5.2778 5.300 5.280 5.300 5.220 5.300 46,948,464 5.2778 1.53%
2025-12-18 0 5.220 5.210 5.220 5.130 5.260 21,198,059 110,545,252 5.2149 5.220 5.210 5.220 5.130 5.260 21,198,059 5.2149 1.16%
2025-12-17 0 5.160 5.150 5.160 5.100 5.170 15,498,095 79,724,802 5.1442 5.160 5.150 5.160 5.100 5.170 15,498,095 5.1442 0.78%
2025-12-16 0 5.120 5.110 5.120 5.120 5.260 31,454,642 162,563,512 5.1682 5.120 5.110 5.120 5.120 5.260 31,454,642 5.1682 -2.29%
2025-12-15 0 5.240 5.230 5.240 5.200 5.310 40,949,909 215,095,368 5.2526 5.240 5.230 5.240 5.200 5.310 40,949,909 5.2526 -0.19%
2025-12-12 0 5.250 5.240 5.250 5.180 5.260 38,680,445 201,711,340 5.2148 5.250 5.240 5.250 5.180 5.260 38,680,445 5.2148 0.77%
2025-12-11 0 5.210 5.200 5.210 5.180 5.280 20,741,270 107,997,349 5.2069 5.210 5.200 5.210 5.180 5.280 20,741,270 5.2069 -0.38%
2025-12-10 0 5.230 5.220 5.230 5.200 5.300 34,080,793 178,190,569 5.2285 5.230 5.220 5.230 5.200 5.300 34,080,793 5.2285 -0.57%
2025-12-09 0 5.260 5.250 5.260 5.230 5.320 46,516,700 244,852,197 5.2637 5.260 5.250 5.260 5.230 5.320 46,516,700 5.2637 -1.13%
2025-12-08 0 5.320 5.310 5.320 5.300 5.390 22,321,834 118,865,295 5.3251 5.320 5.310 5.320 5.300 5.390 22,321,834 5.3251 -1.12%
2025-12-05 0 5.380 5.380 5.390 5.320 5.400 32,605,682 175,128,113 5.3711 5.380 5.380 5.390 5.320 5.400 32,605,682 5.3711 0.00%
2025-12-04 0 5.380 5.370 5.380 5.310 5.380 13,510,524 72,420,619 5.3603 5.380 5.370 5.380 5.310 5.380 13,510,524 5.3603 0.94%
2025-12-03 0 5.330 5.320 5.330 5.310 5.390 22,929,579 122,557,335 5.3449 5.330 5.320 5.330 5.310 5.390 22,929,579 5.3449 -0.56%
2025-12-02 0 5.360 5.350 5.360 5.350 5.420 25,826,081 138,649,287 5.3686 5.360 5.350 5.360 5.350 5.420 25,826,081 5.3686 0.00%
2025-12-01 0 5.360 5.350 5.360 5.350 5.530 57,548,641 310,857,445 5.4016 5.360 5.350 5.360 5.350 5.530 57,548,641 5.4016 -2.55%
2025-11-28 0 5.500 5.490 5.500 5.480 5.580 18,950,814 104,475,783 5.5130 5.500 5.490 5.500 5.480 5.580 18,950,814 5.5130 -1.43%
2025-11-27 0 5.580 5.580 5.590 5.530 5.660 24,801,000 138,955,773 5.6028 5.580 5.580 5.590 5.530 5.660 24,801,000 5.6028 0.36%
2025-11-26 0 5.560 5.550 5.560 5.520 5.610 15,431,695 85,744,327 5.5564 5.560 5.550 5.560 5.520 5.610 15,431,695 5.5564 0.18%
2025-11-25 0 5.550 5.540 5.550 5.470 5.550 25,779,841 142,257,564 5.5182 5.550 5.540 5.550 5.470 5.550 25,779,841 5.5182 1.09%
2025-11-24 0 5.490 5.480 5.490 5.450 5.570 56,287,819 309,696,455 5.5020 5.490 5.480 5.490 5.450 5.570 56,287,819 5.5020 -0.18%
2025-11-21 0 5.500 5.500 5.510 5.500 5.670 23,336,193 129,734,359 5.5594 5.500 5.500 5.510 5.500 5.670 23,336,193 5.5594 -3.00%
2025-11-20 0 5.670 5.660 5.670 5.550 5.720 84,609,865 473,196,668 5.5927 5.670 5.660 5.670 5.550 5.720 84,609,865 5.5927 2.16%
2025-11-19 0 5.550 5.540 5.550 5.520 5.630 24,352,938 135,652,645 5.5703 5.550 5.540 5.550 5.520 5.630 24,352,938 5.5703 0.54%
2025-11-18 0 5.520 5.510 5.520 5.500 5.610 21,356,000 118,461,900 5.5470 5.520 5.510 5.520 5.500 5.610 21,356,000 5.5470 -1.60%
2025-11-17 0 5.610 5.600 5.610 5.590 5.690 28,578,000 160,937,030 5.6315 5.610 5.600 5.610 5.590 5.690 28,578,000 5.6315 -0.53%
2025-11-14 0 5.640 5.630 5.640 5.630 5.720 18,076,908 102,542,274 5.6726 5.640 5.630 5.640 5.630 5.720 18,076,908 5.6726 -0.70%
2025-11-13 0 5.680 5.680 5.690 5.630 5.740 25,387,666 143,759,846 5.6626 5.680 5.680 5.690 5.630 5.740 25,387,666 5.6626 -0.53%
2025-11-12 0 5.710 5.700 5.710 5.680 5.780 28,217,248 161,263,988 5.7151 5.710 5.700 5.710 5.680 5.780 28,217,248 5.7151 0.00%
2025-11-11 0 5.710 5.700 5.710 5.630 5.730 16,200,673 92,232,358 5.6931 5.710 5.700 5.710 5.630 5.730 16,200,673 5.6931 0.53%
2025-11-10 0 5.680 5.670 5.680 5.560 5.690 24,225,906 136,567,101 5.6372 5.680 5.670 5.680 5.560 5.690 24,225,906 5.6372 1.07%
2025-11-07 0 5.620 5.620 5.630 5.610 5.720 15,983,794 90,165,817 5.6411 5.620 5.620 5.630 5.610 5.720 15,983,794 5.6411 -1.40%
2025-11-06 0 5.700 5.690 5.700 5.600 5.710 29,156,480 165,680,110 5.6824 5.700 5.690 5.700 5.600 5.710 29,156,480 5.6824 2.33%
2025-11-05 0 5.570 5.570 5.580 5.520 5.610 24,621,065 137,280,688 5.5757 5.570 5.570 5.580 5.520 5.610 24,621,065 5.5757 0.00%
2025-11-04 0 5.570 5.560 5.570 5.560 5.650 18,683,907 104,566,295 5.5966 5.570 5.560 5.570 5.560 5.650 18,683,907 5.5966 0.00%
2025-11-03 0 5.570 5.560 5.570 5.470 5.590 28,000,800 154,732,546 5.5260 5.570 5.560 5.570 5.470 5.590 28,000,800 5.5260 1.64%
2025-10-31 0 5.480 5.480 5.490 5.460 5.690 47,641,460 262,474,018 5.5094 5.480 5.480 5.490 5.460 5.690 47,641,460 5.5094 -4.36%
2025-10-30 0 5.730 5.720 5.730 5.650 5.780 43,556,481 249,695,635 5.7327 5.730 5.720 5.730 5.650 5.780 43,556,481 5.7327 0.53%
2025-10-28 0 5.700 5.690 5.700 5.610 5.710 16,514,514 93,813,772 5.6807 5.700 5.690 5.700 5.610 5.710 16,514,514 5.6807 1.06%
2025-10-27 0 5.640 5.640 5.650 5.600 5.710 20,452,905 115,766,178 5.6601 5.640 5.640 5.650 5.600 5.710 20,452,905 5.6601 -0.53%
2025-10-24 0 5.670 5.660 5.670 5.630 5.730 29,247,320 165,887,574 5.6719 5.670 5.660 5.670 5.630 5.730 29,247,320 5.6719 -0.53%
2025-10-23 0 5.700 5.690 5.700 5.410 5.700 41,396,992 233,027,656 5.6291 5.700 5.690 5.700 5.410 5.700 41,396,992 5.6291 4.59%
2025-10-22 0 5.450 5.450 5.460 5.420 5.480 13,959,450 76,065,928 5.4491 5.450 5.450 5.460 5.420 5.480 13,959,450 5.4491 0.18%
2025-10-21 0 5.440 5.430 5.440 5.420 5.480 20,152,992 109,713,896 5.4440 5.440 5.430 5.440 5.420 5.480 20,152,992 5.4440 0.18%
2025-10-20 0 5.430 5.420 5.430 5.300 5.440 26,234,396 141,322,399 5.3869 5.430 5.420 5.430 5.300 5.440 26,234,396 5.3869 1.88%
2025-10-17 0 5.330 5.330 5.340 5.320 5.450 22,270,255 119,481,603 5.3651 5.330 5.330 5.340 5.320 5.450 22,270,255 5.3651 -1.66%
2025-10-16 0 5.420 5.410 5.420 5.280 5.430 21,831,770 117,482,260 5.3813 5.420 5.410 5.420 5.280 5.430 21,831,770 5.3813 2.26%
2025-10-15 0 5.300 5.290 5.300 5.270 5.340 31,958,286 169,354,720 5.2992 5.300 5.290 5.300 5.270 5.340 31,958,286 5.2992 -0.19%
2025-10-14 0 5.310 5.310 5.330 5.290 5.410 35,390,495 188,781,274 5.3342 5.310 5.310 5.330 5.290 5.410 35,390,495 5.3342 -0.75%
2025-10-13 0 5.350 5.340 5.350 5.230 5.360 54,780,395 291,074,338 5.3135 5.350 5.340 5.350 5.230 5.360 54,780,395 5.3135 0.00%
2025-10-10 0 5.350 5.340 5.350 5.300 5.400 23,625,010 126,598,911 5.3587 5.350 5.340 5.350 5.300 5.400 23,625,010 5.3587 0.19%
2025-10-09 0 5.340 5.340 5.350 5.280 5.360 29,720,403 158,108,590 5.3199 5.340 5.340 5.350 5.280 5.360 29,720,403 5.3199 1.52%
2025-10-08 0 5.260 5.250 5.260 5.210 5.380 23,471,422 123,190,732 5.2485 5.260 5.250 5.260 5.210 5.380 23,471,422 5.2485 -2.23%
2025-10-06 0 5.380 5.370 5.380 5.360 5.430 6,040,864 32,485,406 5.3776 5.380 5.370 5.380 5.360 5.430 6,040,864 5.3776 -0.55%
2025-10-03 0 5.410 5.400 5.410 5.380 5.440 11,018,803 59,564,418 5.4057 5.410 5.400 5.410 5.380 5.440 11,018,803 5.4057 -0.55%
2025-10-02 0 5.440 5.440 5.450 5.420 5.500 10,281,971 56,052,543 5.4515 5.440 5.440 5.450 5.420 5.500 10,281,971 5.4515 -0.37%
2025-09-30 0 5.460 5.450 5.460 5.370 5.510 32,930,230 179,108,454 5.4390 5.460 5.450 5.460 5.370 5.510 32,930,230 5.4390 0.37%
2025-09-29 0 5.440 5.440 5.450 5.390 5.470 58,325,678 316,650,908 5.4290 5.440 5.440 5.450 5.390 5.470 58,325,678 5.4290 0.74%
2025-09-26 0 5.400 5.390 5.400 5.310 5.430 41,467,952 223,187,740 5.3822 5.400 5.390 5.400 5.310 5.430 41,467,952 5.3822 1.31%
2025-09-25 0 5.330 5.320 5.330 5.330 5.470 38,980,013 208,964,119 5.3608 5.330 5.320 5.330 5.330 5.470 38,980,013 5.3608 -2.56%
2025-09-24 0 5.470 5.460 5.470 5.420 5.570 34,353,425 188,032,546 5.4735 5.470 5.460 5.470 5.420 5.570 34,353,425 5.4735 -0.36%
2025-09-23 0 5.490 5.480 5.490 5.470 5.580 28,149,431 154,932,882 5.5039 5.490 5.480 5.490 5.470 5.580 28,149,431 5.5039 -0.54%
2025-09-22 0 5.520 5.510 5.520 5.500 5.650 22,619,246 125,342,002 5.5414 5.520 5.510 5.520 5.500 5.650 22,619,246 5.5414 -1.78%
2025-09-19 0 5.620 5.620 5.640 5.600 5.750 50,308,676 284,210,263 5.6493 5.620 5.620 5.640 5.600 5.750 50,308,676 5.6493 -1.75%
2025-09-18 0 5.720 5.710 5.720 5.650 5.770 79,938,190 458,576,032 5.7366 5.720 5.710 5.720 5.650 5.770 79,938,190 5.7366 -0.52%
2025-09-17 0 5.750 5.740 5.750 5.680 5.790 28,588,180 163,828,561 5.7306 5.750 5.740 5.750 5.680 5.790 28,588,180 5.7306 0.17%
2025-09-16 0 5.740 5.730 5.740 5.730 5.870 28,211,267 162,647,202 5.7653 5.740 5.730 5.740 5.730 5.870 28,211,267 5.7653 -1.54%
2025-09-15 0 5.830 5.820 5.830 5.760 5.850 39,621,200 230,124,930 5.8081 5.830 5.820 5.830 5.760 5.850 39,621,200 5.8081 -0.17%
2025-09-12 0 5.840 5.840 5.850 5.790 5.880 26,642,080 155,454,810 5.8349 5.840 5.840 5.850 5.790 5.880 26,642,080 5.8349 0.86%
2025-09-11 0 5.790 5.790 5.800 5.770 5.850 24,661,305 143,154,067 5.8048 5.790 5.790 5.800 5.770 5.850 24,661,305 5.8048 -1.19%
2025-09-10 0 5.860 5.850 5.860 5.730 5.870 31,316,298 181,659,189 5.8008 5.860 5.850 5.860 5.730 5.870 31,316,298 5.8008 1.56%
2025-09-09 0 5.770 5.770 5.780 5.690 5.800 38,919,795 224,447,110 5.7669 5.770 5.770 5.780 5.690 5.800 38,919,795 5.7669 1.23%
2025-09-08 0 5.700 5.700 5.710 5.680 5.740 21,869,092 124,767,761 5.7052 5.700 5.700 5.710 5.680 5.740 21,869,092 5.7052 -0.87%
2025-09-05 0 5.750 5.740 5.750 5.660 5.750 51,348,181 293,829,060 5.7223 5.750 5.740 5.750 5.660 5.750 51,348,181 5.7223 1.41%
2025-09-04 0 5.670 5.660 5.670 5.600 5.730 52,711,621 299,067,047 5.6736 5.670 5.660 5.670 5.600 5.730 52,711,621 5.6736 0.89%
2025-09-03 0 5.620 5.610 5.620 5.600 5.790 40,963,150 232,445,156 5.6745 5.620 5.610 5.620 5.600 5.790 40,963,150 5.6745 -1.92%
2025-09-02 0 5.730 5.720 5.730 5.550 5.800 74,198,216 423,769,362 5.7113 5.730 5.720 5.730 5.550 5.800 74,198,216 5.7113 2.50%
2025-09-01 0 5.590 5.580 5.590 5.420 5.590 59,646,642 330,601,229 5.5427 5.590 5.580 5.590 5.420 5.590 59,646,642 5.5427 3.33%
2025-08-29 0 5.410 5.410 5.420 5.410 5.570 31,617,289 172,982,639 5.4711 5.410 5.410 5.420 5.410 5.570 31,617,289 5.4711 -0.73%
2025-08-28 0 5.450 5.450 5.460 5.420 5.510 39,398,206 215,070,994 5.4589 5.450 5.450 5.460 5.420 5.510 39,398,206 5.4589 0.18%
2025-08-27 0 5.440 5.440 5.450 5.440 5.580 45,603,669 250,332,973 5.4893 5.440 5.440 5.450 5.440 5.580 45,603,669 5.4893 -1.98%
2025-08-26 0 5.550 5.550 5.560 5.550 5.710 50,191,554 281,292,798 5.6044 5.550 5.550 5.560 5.550 5.710 50,191,554 5.6044 -2.12%
2025-08-25 0 5.670 5.670 5.680 5.540 5.700 36,581,469 206,456,188 5.6437 5.670 5.670 5.680 5.540 5.700 36,581,469 5.6437 2.16%
2025-08-22 0 5.550 5.550 5.560 5.520 5.670 27,377,581 152,086,088 5.5551 5.550 5.550 5.560 5.520 5.670 27,377,581 5.5551 -0.72%
2025-08-21 0 5.590 5.580 5.590 5.510 5.610 32,460,951 180,785,534 5.5693 5.590 5.580 5.590 5.510 5.610 32,460,951 5.5693 0.90%
2025-08-20 0 5.540 5.540 5.550 5.490 5.590 17,383,763 96,498,167 5.5511 5.540 5.540 5.550 5.490 5.590 17,383,763 5.5511 0.36%
2025-08-19 0 5.520 5.510 5.520 5.470 5.590 47,211,399 260,512,233 5.5180 5.520 5.510 5.520 5.470 5.590 47,211,399 5.5180 -0.18%
2025-08-18 0 5.530 5.520 5.530 5.510 5.610 64,243,653 356,122,553 5.5433 5.530 5.520 5.530 5.510 5.610 64,243,653 5.5433 -1.07%
2025-08-15 0 5.590 5.590 5.600 5.580 5.780 70,393,000 395,848,168 5.6234 5.590 5.590 5.600 5.580 5.780 70,393,000 5.6234 -3.29%
2025-08-14 0 5.780 5.770 5.780 5.730 5.820 55,169,396 318,414,127 5.7716 5.780 5.770 5.780 5.730 5.820 55,169,396 5.7716 0.70%
2025-08-13 0 5.740 5.730 5.740 5.660 5.750 36,976,687 211,310,827 5.7147 5.740 5.730 5.740 5.660 5.750 36,976,687 5.7147 0.70%
2025-08-12 0 5.700 5.690 5.700 5.630 5.730 24,210,861 137,723,955 5.6885 5.700 5.690 5.700 5.630 5.730 24,210,861 5.6885 1.60%
2025-08-11 0 5.610 5.610 5.620 5.610 5.720 22,779,175 128,614,381 5.6461 5.610 5.610 5.620 5.610 5.720 22,779,175 5.6461 -1.41%
2025-08-08 0 5.690 5.680 5.690 5.640 5.770 38,072,070 216,239,656 5.6797 5.690 5.680 5.690 5.640 5.770 38,072,070 5.6797 -1.22%
2025-08-07 0 5.760 5.750 5.760 5.530 5.780 75,467,842 428,639,447 5.6798 5.760 5.750 5.760 5.530 5.780 75,467,842 5.6798 3.60%
2025-08-06 0 5.560 5.550 5.560 5.560 5.630 38,633,268 215,958,289 5.5900 5.560 5.550 5.560 5.560 5.630 38,633,268 5.5900 0.00%
2025-08-05 0 5.560 5.550 5.560 5.530 5.590 32,215,312 179,303,928 5.5658 5.560 5.550 5.560 5.530 5.590 32,215,312 5.5658 0.54%
2025-08-04 0 5.530 5.520 5.530 5.440 5.560 25,334,116 139,618,880 5.5111 5.530 5.520 5.530 5.440 5.560 25,334,116 5.5111 0.91%
2025-08-01 0 5.480 5.470 5.480 5.460 5.580 31,553,976 173,826,232 5.5089 5.480 5.470 5.480 5.460 5.580 31,553,976 5.5089 -1.26%
2025-07-31 0 5.550 5.540 5.550 5.530 5.600 46,675,320 259,092,868 5.5510 5.550 5.540 5.550 5.530 5.600 46,675,320 5.5510 -1.07%
2025-07-30 0 5.610 5.610 5.620 5.560 5.730 45,674,005 257,396,421 5.6355 5.610 5.610 5.620 5.560 5.730 45,674,005 5.6355 -0.88%
2025-07-29 0 5.660 5.650 5.660 5.630 5.730 36,802,788 208,406,513 5.6628 5.660 5.650 5.660 5.630 5.730 36,802,788 5.6628 -0.70%
2025-07-28 0 5.700 5.690 5.700 5.650 5.770 48,486,100 276,976,802 5.7125 5.700 5.690 5.700 5.650 5.770 48,486,100 5.7125 0.53%
2025-07-25 0 5.670 5.660 5.670 5.650 5.750 88,965,975 506,733,581 5.6958 5.670 5.660 5.670 5.650 5.750 88,965,975 5.6958 -1.22%
2025-07-24 0 5.740 5.730 5.740 5.710 5.820 58,184,764 334,371,378 5.7467 5.740 5.730 5.740 5.710 5.820 58,184,764 5.7467 -0.52%
2025-07-23 0 5.770 5.770 5.780 5.710 5.800 44,608,000 256,830,785 5.7575 5.770 5.770 5.780 5.710 5.800 44,608,000 5.7575 0.00%
2025-07-22 0 5.770 5.760 5.770 5.690 5.810 55,936,833 321,382,838 5.7455 5.770 5.760 5.770 5.690 5.810 55,936,833 5.7455 -0.17%
2025-07-21 0 5.780 5.780 5.790 5.770 5.900 49,466,416 287,437,531 5.8108 5.780 5.780 5.790 5.770 5.900 49,466,416 5.8108 -1.37%
2025-07-18 0 5.860 5.850 5.860 5.790 5.870 46,406,559 270,620,721 5.8315 5.860 5.850 5.860 5.790 5.870 46,406,559 5.8315 0.86%
2025-07-17 0 5.810 5.810 5.820 5.780 5.920 36,405,500 212,167,103 5.8279 5.810 5.810 5.820 5.780 5.920 36,405,500 5.8279 -0.68%
2025-07-16 0 5.850 5.850 5.860 5.820 5.920 39,278,436 230,783,352 5.8756 5.850 5.850 5.860 5.820 5.920 39,278,436 5.8756 0.34%
2025-07-15 0 5.830 5.830 5.840 5.780 5.930 48,036,485 280,148,863 5.8320 5.830 5.830 5.840 5.780 5.930 48,036,485 5.8320 -0.68%
2025-07-14 0 5.870 5.870 5.880 5.750 5.950 27,902,228 164,257,134 5.8869 5.870 5.870 5.880 5.750 5.950 27,902,228 5.8869 1.38%
2025-07-11 0 5.790 5.780 5.790 5.790 5.930 46,740,210 273,572,053 5.8530 5.790 5.780 5.790 5.790 5.930 46,740,210 5.8530 -1.19%
2025-07-10 0 5.860 5.860 5.870 5.720 5.900 31,886,902 186,692,236 5.8548 5.860 5.860 5.870 5.720 5.900 31,886,902 5.8548 1.74%
2025-07-09 0 5.760 5.750 5.760 5.710 5.820 43,689,347 251,825,662 5.7640 5.760 5.750 5.760 5.710 5.820 43,689,347 5.7640 -1.03%
2025-07-08 0 5.820 5.810 5.820 5.690 5.830 59,623,835 345,292,012 5.7912 5.820 5.810 5.820 5.690 5.830 59,623,835 5.7912 2.28%
2025-07-07 0 5.690 5.690 5.700 5.480 5.690 63,773,220 358,213,047 5.6170 5.690 5.690 5.700 5.480 5.690 63,773,220 5.6170 2.71%
2025-07-04 0 5.540 5.530 5.540 5.460 5.560 34,943,408 193,002,156 5.5233 5.540 5.530 5.540 5.460 5.560 34,943,408 5.5233 0.36%
2025-07-03 0 5.520 5.520 5.530 5.470 5.550 23,395,536 129,099,575 5.5181 5.520 5.520 5.530 5.470 5.550 23,395,536 5.5181 0.00%
2025-07-02 0 5.520 5.520 5.530 5.500 5.600 27,610,569 152,889,650 5.5374 5.520 5.520 5.530 5.500 5.600 27,610,569 5.5374 0.73%
2025-06-30 0 5.480 5.480 5.490 5.440 5.510 44,116,350 241,926,313 5.4838 5.480 5.480 5.490 5.440 5.510 44,116,350 5.4838 -1.26%
2025-06-27 0 5.550 5.540 5.550 5.480 5.640 89,565,912 496,429,330 5.5426 5.550 5.540 5.550 5.480 5.640 89,565,912 5.5426 -0.89%
2025-06-26 0 5.600 5.600 5.610 5.540 5.630 41,474,200 232,112,973 5.5966 5.600 5.600 5.610 5.540 5.630 41,474,200 5.5966 -0.18%
2025-06-25 0 5.610 5.610 5.620 5.530 5.630 51,468,631 287,454,961 5.5851 5.610 5.610 5.620 5.530 5.630 51,468,631 5.5851 0.72%
2025-06-24 0 5.570 5.570 5.580 5.480 5.600 41,783,350 232,038,070 5.5534 5.570 5.570 5.580 5.480 5.600 41,783,350 5.5534 1.64%
2025-06-23 0 5.480 5.480 5.490 5.380 5.520 31,349,086 171,474,974 5.4699 5.480 5.480 5.490 5.380 5.520 31,349,086 5.4699 0.37%
2025-06-20 0 5.460 5.450 5.460 5.330 5.480 101,075,825 548,783,709 5.4294 5.460 5.450 5.460 5.330 5.480 101,075,825 5.4294 1.68%
2025-06-19 0 5.370 5.360 5.370 5.330 5.470 50,119,286 268,888,787 5.3650 5.370 5.360 5.370 5.330 5.470 50,119,286 5.3650 -0.92%
2025-06-18 0 5.420 5.410 5.420 5.330 5.430 38,734,742 209,318,557 5.4039 5.420 5.410 5.420 5.330 5.430 38,734,742 5.4039 0.74%
2025-06-17 0 5.380 5.380 5.390 5.350 5.440 44,131,315 237,909,079 5.3909 5.380 5.380 5.390 5.350 5.440 44,131,315 5.3909 -0.74%
2025-06-16 0 5.420 5.420 5.430 5.230 5.430 82,168,286 438,799,319 5.3403 5.420 5.420 5.430 5.230 5.430 82,168,286 5.3403 3.04%
2025-06-13 0 5.260 5.250 5.260 5.210 5.310 71,824,980 377,287,931 5.2529 5.260 5.250 5.260 5.210 5.310 71,824,980 5.2529 0.19%
2025-06-12 0 5.250 5.250 5.260 5.230 5.320 91,550,389 483,022,933 5.2760 5.250 5.250 5.260 5.230 5.320 91,550,389 5.2760 -0.38%
2025-06-11 0 5.270 5.260 5.270 5.180 5.290 60,680,520 319,881,366 5.2716 5.270 5.260 5.270 5.180 5.290 60,680,520 5.2716 1.15%
2025-06-10 0 5.210 5.210 5.220 5.140 5.290 52,959,724 276,931,568 5.2291 5.210 5.210 5.220 5.140 5.290 52,959,724 5.2291 0.58%
2025-06-09 0 5.180 5.180 5.190 5.090 5.200 38,704,616 199,269,159 5.1485 5.180 5.180 5.190 5.090 5.200 38,704,616 5.1485 1.37%
2025-06-06 0 5.110 5.100 5.110 5.060 5.160 35,447,181 180,732,181 5.0986 5.110 5.100 5.110 5.060 5.160 35,447,181 5.0986 0.00%
2025-06-05 0 5.110 5.110 5.120 5.100 5.170 29,419,014 150,773,291 5.1250 5.110 5.110 5.120 5.100 5.170 29,419,014 5.1250 -0.20%
2025-06-04 0 5.120 5.110 5.120 5.030 5.120 48,166,067 244,837,391 5.0832 5.120 5.110 5.120 5.030 5.120 48,166,067 5.0832 0.20%
2025-06-03 0 5.110 5.100 5.110 4.960 5.110 61,218,085 309,743,695 5.0597 5.110 5.100 5.110 4.960 5.110 61,218,085 5.0597 3.23%
2025-06-02 0 4.950 4.940 4.950 4.860 5.020 32,755,898 161,050,877 4.9167 4.950 4.940 4.950 4.860 5.020 32,755,898 4.9167 -2.94%
2025-05-30 0 5.100 5.100 5.110 5.040 5.140 82,146,452 419,270,469 5.1039 5.100 5.100 5.110 5.040 5.140 82,146,452 5.1039 0.20%
2025-05-29 0 5.090 5.080 5.090 5.040 5.120 46,359,498 235,566,413 5.0813 5.090 5.080 5.090 5.040 5.120 46,359,498 5.0813 0.20%
2025-05-28 0 5.080 5.080 5.090 5.020 5.150 67,969,460 343,810,475 5.0583 5.080 5.080 5.090 5.020 5.150 67,969,460 5.0583 -0.59%
2025-05-27 0 5.110 5.110 5.120 5.060 5.150 48,468,163 247,560,817 5.1077 5.110 5.110 5.120 5.060 5.150 48,468,163 5.1077 0.99%
2025-05-26 0 5.060 5.050 5.060 5.040 5.170 55,011,660 280,698,234 5.1025 5.060 5.050 5.060 5.040 5.170 55,011,660 5.1025 -0.98%
2025-05-23 0 5.110 5.110 5.120 5.090 5.180 56,546,192 290,199,138 5.1321 5.110 5.110 5.120 5.090 5.180 56,546,192 5.1321 -0.97%
2025-05-22 0 5.160 5.150 5.160 5.040 5.170 54,424,000 278,992,525 5.1263 5.160 5.150 5.160 5.040 5.170 54,424,000 5.1263 1.98%
2025-05-21 0 5.060 5.060 5.070 5.010 5.110 48,807,816 247,491,532 5.0707 5.060 5.060 5.070 5.010 5.110 48,807,816 5.0707 0.40%
2025-05-20 0 5.040 5.030 5.040 4.980 5.050 46,231,425 232,449,152 5.0279 5.040 5.030 5.040 4.980 5.050 46,231,425 5.0279 1.00%
2025-05-19 0 4.990 4.980 4.990 4.970 5.070 62,813,276 314,271,310 5.0033 4.990 4.980 4.990 4.970 5.070 62,813,276 5.0033 -0.40%
2025-05-16 0 5.010 5.010 5.020 4.940 5.040 52,868,716 264,435,229 5.0017 5.010 5.010 5.020 4.940 5.040 52,868,716 5.0017 -0.20%
2025-05-15 0 5.020 5.010 5.020 5.000 5.080 67,135,508 338,355,109 5.0399 5.020 5.010 5.020 5.000 5.080 67,135,508 5.0399 -0.79%
2025-05-14 0 5.060 5.050 5.060 4.930 5.070 73,456,810 369,341,041 5.0280 5.060 5.050 5.060 4.930 5.070 73,456,810 5.0280 2.22%
2025-05-13 0 4.950 4.940 4.950 4.830 4.960 56,798,416 278,975,399 4.9117 4.950 4.940 4.950 4.830 4.960 56,798,416 4.9117 1.64%
2025-05-12 0 4.870 4.870 4.880 4.790 4.900 100,420,749 485,600,773 4.8357 4.870 4.870 4.880 4.790 4.900 100,420,749 4.8357 1.88%
2025-05-09 0 4.780 4.770 4.780 4.760 4.850 93,672,110 450,119,368 4.8053 4.780 4.770 4.780 4.760 4.850 93,672,110 4.8053 0.00%
2025-05-08 0 4.780 4.770 4.780 4.750 4.850 76,277,855 365,655,795 4.7937 4.780 4.770 4.780 4.750 4.850 76,277,855 4.7937 -0.21%
2025-05-07 0 4.790 4.790 4.800 4.760 4.840 89,816,900 431,583,457 4.8051 4.790 4.790 4.800 4.760 4.840 89,816,900 4.8051 0.63%
2025-05-06 0 4.760 4.760 4.770 4.700 4.780 73,624,598 350,002,516 4.7539 4.760 4.760 4.770 4.700 4.780 73,624,598 4.7539 -0.21%
2025-05-02 0 4.770 4.760 4.770 4.740 4.850 28,046,000 133,848,795 4.7725 4.770 4.760 4.770 4.740 4.850 28,046,000 4.7725 -0.21%
2025-04-30 0 4.780 4.770 4.780 4.550 4.830 211,643,442 990,372,665 4.6794 4.780 4.770 4.780 4.550 4.830 211,643,442 4.6794 -1.44%
2025-04-29 0 4.850 4.840 4.850 4.800 4.900 39,945,988 193,490,102 4.8438 4.850 4.840 4.850 4.800 4.900 39,945,988 4.8438 0.21%
2025-04-28 0 4.840 4.840 4.850 4.760 4.860 45,837,130 221,017,261 4.8218 4.840 4.840 4.850 4.760 4.860 45,837,130 4.8218 1.47%
2025-04-25 0 4.770 4.770 4.780 4.750 4.820 48,997,919 234,262,946 4.7811 4.770 4.770 4.780 4.750 4.820 48,997,919 4.7811 0.21%
2025-04-24 0 4.760 4.750 4.760 4.740 4.820 43,780,794 209,271,945 4.7800 4.760 4.750 4.760 4.740 4.820 43,780,794 4.7800 -0.63%
2025-04-23 0 4.790 4.780 4.790 4.740 4.820 43,861,895 209,357,809 4.7731 4.790 4.780 4.790 4.740 4.820 43,861,895 4.7731 0.90%
2025-04-22 0 4.870 4.860 4.870 4.770 4.880 50,423,746 243,451,292 4.8281 4.747 4.738 4.747 4.650 4.757 51,726,149 4.7065 1.04%
2025-04-17 0 4.820 4.810 4.820 4.770 4.820 23,731,085 114,041,270 4.8056 4.699 4.689 4.699 4.650 4.699 24,344,039 4.6846 1.05%
2025-04-16 0 4.770 4.760 4.770 4.760 4.860 47,403,407 227,071,295 4.7902 4.650 4.640 4.650 4.640 4.738 48,627,797 4.6696 -1.04%
2025-04-15 0 4.820 4.820 4.830 4.770 4.860 60,700,473 292,664,188 4.8214 4.699 4.699 4.708 4.650 4.738 62,268,315 4.7000 0.63%
2025-04-14 0 4.790 4.780 4.790 4.640 4.800 53,364,030 253,399,892 4.7485 4.669 4.660 4.669 4.523 4.679 54,742,378 4.6290 3.46%
2025-04-11 0 4.630 4.630 4.640 4.530 4.670 60,146,772 277,323,443 4.6108 4.513 4.513 4.523 4.416 4.552 61,700,312 4.4947 1.09%
2025-04-10 0 4.580 4.580 4.590 4.470 4.630 68,443,716 313,262,570 4.5769 4.465 4.465 4.474 4.357 4.513 70,211,559 4.4617 2.69%
2025-04-09 0 4.460 4.450 4.460 4.360 4.500 94,235,285 417,256,172 4.4278 4.348 4.338 4.348 4.250 4.387 96,669,303 4.3163 -1.33%
2025-04-08 0 4.520 4.520 4.530 4.470 4.560 109,864,995 496,401,043 4.5183 4.406 4.406 4.416 4.357 4.445 112,702,715 4.4045 -0.22%
2025-04-07 0 4.530 4.530 4.540 4.500 4.730 198,007,289 913,392,529 4.6129 4.416 4.416 4.426 4.387 4.611 203,121,650 4.4968 -6.02%
2025-04-03 0 4.820 4.820 4.830 4.810 4.880 58,248,188 281,572,412 4.8340 4.699 4.699 4.708 4.689 4.757 59,752,689 4.7123 -1.63%
2025-04-02 0 4.900 4.890 4.900 4.800 4.910 50,859,053 247,928,826 4.8748 4.777 4.767 4.777 4.679 4.786 52,172,699 4.7521 1.45%
2025-04-01 0 4.830 4.820 4.830 4.740 4.850 78,796,583 377,572,762 4.7917 4.708 4.699 4.708 4.621 4.728 80,831,832 4.6711 0.42%
2025-03-31 0 4.810 4.800 4.810 4.780 4.970 142,030,204 691,889,296 4.8714 4.689 4.679 4.689 4.660 4.845 145,698,724 4.7488 -3.22%
2025-03-28 0 4.970 4.970 4.980 4.830 5.070 138,042,501 678,291,551 4.9136 4.845 4.845 4.855 4.708 4.942 141,608,022 4.7899 -2.36%
2025-03-27 0 5.090 5.090 5.100 5.080 5.220 47,683,089 244,261,085 5.1226 4.962 4.962 4.972 4.952 5.089 48,914,703 4.9936 -2.12%
2025-03-26 0 5.200 5.200 5.210 5.130 5.260 62,119,278 322,128,959 5.1857 5.069 5.069 5.079 5.001 5.128 63,723,766 5.0551 -0.57%
2025-03-25 0 5.230 5.220 5.230 5.220 5.300 36,183,787 190,114,547 5.2541 5.098 5.089 5.098 5.089 5.167 37,118,384 5.1218 -0.95%
2025-03-24 0 5.280 5.270 5.280 5.190 5.290 52,190,847 274,411,689 5.2579 5.147 5.137 5.147 5.059 5.157 53,538,892 5.1255 0.38%
2025-03-21 0 5.260 5.250 5.260 5.230 5.330 69,088,709 364,017,590 5.2688 5.128 5.118 5.128 5.098 5.196 70,873,212 5.1362 -0.57%
2025-03-20 0 5.290 5.280 5.290 5.280 5.370 48,027,457 255,161,249 5.3128 5.157 5.147 5.157 5.147 5.235 49,267,966 5.1790 -0.75%
2025-03-19 0 5.330 5.330 5.340 5.240 5.360 66,194,397 352,015,855 5.3179 5.196 5.196 5.206 5.108 5.225 67,904,142 5.1840 0.38%
2025-03-18 0 5.310 5.300 5.310 5.230 5.320 40,285,378 212,599,202 5.2773 5.176 5.167 5.176 5.098 5.186 41,325,915 5.1445 1.14%
2025-03-17 0 5.250 5.240 5.250 5.190 5.290 61,134,000 320,875,638 5.2487 5.118 5.108 5.118 5.059 5.157 62,713,040 5.1166 1.35%
2025-03-14 0 5.180 5.170 5.180 5.070 5.250 87,848,600 456,049,910 5.1913 5.050 5.040 5.050 4.942 5.118 90,117,655 5.0606 1.57%
2025-03-13 0 5.100 5.100 5.110 5.020 5.120 72,194,360 366,441,233 5.0758 4.972 4.972 4.981 4.894 4.991 74,059,079 4.9480 0.99%
2025-03-12 0 5.050 5.040 5.050 5.000 5.140 90,094,584 454,704,942 5.0470 4.923 4.913 4.923 4.874 5.011 92,421,651 4.9199 -0.59%
2025-03-11 0 5.080 5.080 5.100 5.010 5.150 53,879,043 274,236,044 5.0898 4.952 4.952 4.972 4.884 5.020 55,270,693 4.9617 0.00%
2025-03-10 0 5.080 5.070 5.080 5.030 5.160 67,322,667 341,258,042 5.0690 4.952 4.942 4.952 4.903 5.030 69,061,555 4.9414 -0.59%
2025-03-07 0 5.110 5.100 5.110 5.080 5.160 76,889,115 393,655,264 5.1198 4.981 4.972 4.981 4.952 5.030 78,875,096 4.9909 0.39%
2025-03-06 0 5.090 5.090 5.100 5.060 5.170 53,342,031 271,895,820 5.0972 4.962 4.962 4.972 4.933 5.040 54,719,811 4.9689 -0.20%
2025-03-05 0 5.100 5.080 5.100 5.020 5.150 84,467,015 430,703,341 5.0991 4.972 4.952 4.972 4.894 5.020 86,648,727 4.9707 1.80%
2025-03-04 0 5.010 5.010 5.020 4.910 5.050 57,702,191 288,421,689 4.9985 4.884 4.884 4.894 4.786 4.923 59,192,590 4.8726 0.60%
2025-03-03 0 4.980 4.970 4.980 4.890 5.010 70,780,752 350,717,763 4.9550 4.855 4.845 4.855 4.767 4.884 72,608,959 4.8302 1.01%
2025-02-28 0 4.930 4.930 4.960 4.930 5.050 178,326,650 883,965,759 4.9570 4.806 4.806 4.835 4.806 4.923 182,932,677 4.8322 -1.40%
2025-02-27 0 5.000 5.000 5.010 4.980 5.070 122,268,474 615,098,062 5.0307 4.874 4.874 4.884 4.855 4.942 125,426,565 4.9040 -0.20%
2025-02-26 0 5.010 5.010 5.020 4.960 5.050 57,222,139 286,381,018 5.0047 4.884 4.884 4.894 4.835 4.923 58,700,138 4.8787 2.04%
2025-02-25 0 4.910 4.910 4.920 4.890 5.000 57,947,172 285,346,682 4.9243 4.786 4.786 4.796 4.767 4.874 59,443,898 4.8003 -1.21%
2025-02-24 0 4.970 4.970 4.980 4.880 5.050 60,258,545 300,769,780 4.9913 4.845 4.845 4.855 4.757 4.923 61,814,972 4.8656 0.20%
2025-02-21 0 4.960 4.950 4.960 4.870 4.960 51,508,289 253,520,937 4.9219 4.835 4.825 4.835 4.747 4.835 52,838,705 4.7980 1.22%
2025-02-20 0 4.900 4.900 4.910 4.880 4.980 39,668,365 194,949,075 4.9145 4.777 4.777 4.786 4.757 4.855 40,692,965 4.7907 -0.61%
2025-02-19 0 4.930 4.920 4.930 4.870 4.950 41,345,028 203,478,118 4.9215 4.806 4.796 4.806 4.747 4.825 42,412,935 4.7975 -0.40%
2025-02-18 0 4.950 4.940 4.950 4.870 4.970 43,962,224 216,495,631 4.9246 4.825 4.816 4.825 4.747 4.845 45,097,731 4.8006 0.81%
2025-02-17 0 4.910 4.900 4.910 4.730 4.920 72,265,490 351,116,823 4.8587 4.786 4.777 4.786 4.611 4.796 74,132,046 4.7364 3.15%
2025-02-14 0 4.760 4.750 4.760 4.690 4.810 79,896,897 378,287,374 4.7347 4.640 4.630 4.640 4.572 4.689 81,960,566 4.6155 0.42%
2025-02-13 0 4.740 4.730 4.740 4.720 4.820 98,126,290 468,652,729 4.7760 4.621 4.611 4.621 4.601 4.699 100,660,809 4.6558 -0.84%
2025-02-12 0 4.780 4.770 4.780 4.650 4.790 127,659,178 605,769,829 4.7452 4.660 4.650 4.660 4.533 4.669 130,956,507 4.6257 2.80%
2025-02-11 0 4.650 4.640 4.650 4.620 4.680 54,462,422 253,439,183 4.6535 4.533 4.523 4.533 4.504 4.562 55,869,140 4.5363 0.00%
2025-02-10 0 4.650 4.640 4.650 4.560 4.650 76,637,817 354,018,861 4.6194 4.533 4.523 4.533 4.445 4.533 78,617,307 4.5031 1.75%
2025-02-07 0 4.570 4.570 4.580 4.540 4.640 100,535,537 459,646,200 4.5720 4.455 4.455 4.465 4.426 4.523 103,132,285 4.4569 -1.08%
2025-02-06 0 4.620 4.610 4.620 4.560 4.650 76,387,872 351,959,148 4.6075 4.504 4.494 4.504 4.445 4.533 78,360,906 4.4915 0.43%
2025-02-05 0 4.600 4.590 4.600 4.540 4.640 77,296,326 354,302,923 4.5837 4.484 4.474 4.484 4.426 4.523 79,292,825 4.4683 0.22%
2025-02-04 0 4.590 4.590 4.600 4.510 4.650 42,648,721 196,021,099 4.5962 4.474 4.474 4.484 4.396 4.533 43,750,301 4.4805 0.66%
2025-02-03 0 4.560 4.560 4.570 4.460 4.600 36,412,472 164,741,076 4.5243 4.445 4.445 4.455 4.348 4.484 37,352,975 4.4104 -1.72%
2025-01-28 0 4.640 4.630 4.640 4.620 4.760 21,591,002 100,350,684 4.6478 4.523 4.513 4.523 4.504 4.640 22,148,679 4.5308 -2.32%
2025-01-27 0 4.750 4.740 4.750 4.660 4.770 81,292,812 384,813,763 4.7337 4.630 4.621 4.630 4.543 4.650 83,392,537 4.6145 1.71%
2025-01-24 0 4.670 4.660 4.670 4.640 4.710 48,399,327 225,978,630 4.6690 4.552 4.543 4.552 4.523 4.591 49,649,441 4.5515 0.00%
2025-01-23 0 4.670 4.660 4.670 4.540 4.700 96,274,015 448,222,748 4.6557 4.552 4.543 4.552 4.426 4.582 98,760,691 4.5385 2.86%
2025-01-22 0 4.540 4.530 4.540 4.520 4.620 49,133,827 223,642,424 4.5517 4.426 4.416 4.426 4.406 4.504 50,402,912 4.4371 -1.73%
2025-01-21 0 4.620 4.610 4.620 4.520 4.630 76,015,023 349,345,522 4.5957 4.504 4.494 4.504 4.406 4.513 77,978,427 4.4800 2.21%
2025-01-20 0 4.520 4.520 4.530 4.510 4.590 53,955,400 244,561,128 4.5327 4.406 4.406 4.416 4.396 4.474 55,349,022 4.4185 -0.44%
2025-01-17 0 4.540 4.530 4.540 4.520 4.590 50,148,000 228,030,347 4.5471 4.426 4.416 4.426 4.406 4.474 51,443,280 4.4327 -0.66%
2025-01-16 0 4.570 4.560 4.570 4.490 4.570 57,323,540 259,998,451 4.5356 4.455 4.445 4.455 4.377 4.455 58,804,159 4.4214 1.78%
2025-01-15 0 4.490 4.480 4.490 4.430 4.510 61,374,323 274,449,081 4.4717 4.377 4.367 4.377 4.318 4.396 62,959,570 4.3591 0.90%
2025-01-14 0 4.450 4.440 4.450 4.410 4.470 43,788,198 194,518,422 4.4423 4.338 4.328 4.338 4.299 4.357 44,919,210 4.3304 0.45%
2025-01-13 0 4.430 4.420 4.430 4.340 4.440 44,625,565 196,434,654 4.4018 4.318 4.309 4.318 4.231 4.328 45,778,206 4.2910 -0.23%
2025-01-10 0 4.440 4.440 4.450 4.420 4.540 65,021,324 289,688,650 4.4553 4.328 4.328 4.338 4.309 4.426 66,700,770 4.3431 -0.89%
2025-01-09 0 4.480 4.470 4.480 4.470 4.590 63,496,347 285,862,956 4.5020 4.367 4.357 4.367 4.357 4.474 65,136,404 4.3887 -1.54%
2025-01-08 0 4.550 4.550 4.560 4.530 4.610 71,417,110 325,993,373 4.5646 4.435 4.435 4.445 4.416 4.494 73,261,754 4.4497 0.00%
2025-01-07 0 4.550 4.540 4.550 4.510 4.580 89,951,877 408,008,453 4.5359 4.435 4.426 4.435 4.396 4.465 92,275,258 4.4216 0.66%
2025-01-06 0 4.520 4.520 4.530 4.490 4.560 40,473,097 183,005,949 4.5217 4.406 4.406 4.416 4.377 4.445 41,518,483 4.4078 0.22%
2025-01-03 0 4.510 4.500 4.510 4.470 4.550 64,098,211 289,203,251 4.5119 4.396 4.387 4.396 4.357 4.435 65,753,814 4.3983 0.00%
2025-01-02 0 4.510 4.500 4.510 4.480 4.600 85,278,293 385,284,786 4.5180 4.396 4.387 4.396 4.367 4.484 87,480,959 4.4042 -1.53%
2024-12-31 0 4.580 4.570 4.580 4.550 4.630 52,375,438 240,671,170 4.5951 4.465 4.455 4.465 4.435 4.513 53,728,251 4.4794 0.22%
2024-12-30 0 4.570 4.560 4.570 4.470 4.570 84,746,822 384,614,947 4.5384 4.455 4.445 4.455 4.357 4.455 86,935,761 4.4241 1.78%
2024-12-27 0 4.490 4.490 4.500 4.440 4.610 83,318,511 374,610,455 4.4961 4.377 4.377 4.387 4.328 4.494 85,470,558 4.3829 -0.45%
2024-12-24 0 4.670 4.660 4.670 4.610 4.720 75,400,000 353,429,145 4.6874 4.397 4.387 4.397 4.340 4.444 80,084,416 4.4132 0.86%
2024-12-23 0 4.630 4.620 4.630 4.540 4.660 103,661,441 477,923,436 4.6104 4.359 4.350 4.359 4.274 4.387 110,101,671 4.3407 2.43%
2024-12-20 0 4.520 4.520 4.530 4.520 4.570 58,968,156 267,595,475 4.5380 4.256 4.256 4.265 4.256 4.303 62,631,702 4.2725 -0.22%
2024-12-19 0 4.530 4.520 4.530 4.490 4.570 60,302,005 273,732,586 4.5394 4.265 4.256 4.265 4.227 4.303 64,048,420 4.2738 0.22%
2024-12-18 0 4.520 4.520 4.530 4.500 4.590 61,529,010 279,868,690 4.5486 4.256 4.256 4.265 4.237 4.322 65,351,656 4.2825 0.89%
2024-12-17 0 4.480 4.480 4.490 4.420 4.510 82,663,350 369,562,899 4.4707 4.218 4.218 4.227 4.161 4.246 87,799,020 4.2092 0.22%
2024-12-16 0 4.470 4.470 4.480 4.420 4.510 116,975,904 522,923,054 4.4703 4.209 4.209 4.218 4.161 4.246 124,243,328 4.2089 0.68%
2024-12-13 0 4.440 4.440 4.450 4.420 4.510 83,019,314 369,408,569 4.4497 4.180 4.180 4.190 4.161 4.246 88,177,099 4.1894 -1.99%
2024-12-12 0 4.530 4.530 4.540 4.440 4.580 123,546,451 557,625,277 4.5135 4.265 4.265 4.274 4.180 4.312 131,222,087 4.2495 1.57%
2024-12-11 0 4.460 4.450 4.460 4.450 4.540 54,608,857 244,853,160 4.4838 4.199 4.190 4.199 4.190 4.274 58,001,571 4.2215 -1.11%
2024-12-10 0 4.510 4.500 4.510 4.490 4.630 103,232,171 468,947,794 4.5427 4.246 4.237 4.246 4.227 4.359 109,645,731 4.2769 -0.88%
2024-12-09 0 4.550 4.540 4.550 4.420 4.550 81,054,971 363,436,855 4.4838 4.284 4.274 4.284 4.161 4.284 86,090,716 4.2216 2.48%
2024-12-06 0 4.440 4.440 4.460 4.420 4.510 100,554,594 447,495,979 4.4503 4.180 4.180 4.199 4.161 4.246 106,801,803 4.1900 0.00%
2024-12-05 0 4.440 4.430 4.440 4.430 4.500 74,217,019 330,189,070 4.4490 4.180 4.171 4.180 4.171 4.237 78,827,939 4.1887 -1.11%
2024-12-04 0 4.490 4.490 4.500 4.450 4.530 66,239,094 297,951,161 4.4981 4.227 4.227 4.237 4.190 4.265 70,354,366 4.2350 -0.22%
2024-12-03 0 4.500 4.500 4.510 4.410 4.510 43,345,673 193,472,025 4.4635 4.237 4.237 4.246 4.152 4.246 46,038,633 4.2024 1.81%
2024-12-02 0 4.420 4.410 4.420 4.380 4.450 50,362,445 222,089,332 4.4098 4.161 4.152 4.161 4.124 4.190 53,491,339 4.1519 0.23%
2024-11-29 0 4.410 4.400 4.410 4.390 4.480 68,776,051 304,365,994 4.4255 4.152 4.143 4.152 4.133 4.218 73,048,937 4.1666 -1.12%
2024-11-28 0 4.460 4.450 4.460 4.430 4.510 71,573,238 319,151,786 4.4591 4.199 4.190 4.199 4.171 4.246 76,019,907 4.1983 -1.33%
2024-11-27 0 4.520 4.520 4.530 4.480 4.560 40,463,907 182,624,205 4.5133 4.256 4.256 4.265 4.218 4.293 42,977,830 4.2493 0.44%
2024-11-26 0 4.500 4.500 4.510 4.470 4.540 45,234,115 204,001,585 4.5099 4.237 4.237 4.246 4.209 4.274 48,044,399 4.2461 -0.44%
2024-11-25 0 4.520 4.520 4.530 4.500 4.570 103,994,063 470,678,523 4.5260 4.256 4.256 4.265 4.237 4.303 110,454,958 4.2613 0.00%
2024-11-22 0 4.520 4.520 4.530 4.510 4.620 69,555,205 316,356,641 4.5483 4.256 4.256 4.265 4.246 4.350 73,876,498 4.2822 -1.09%
2024-11-21 0 4.570 4.570 4.580 4.550 4.610 51,561,952 236,171,634 4.5803 4.303 4.303 4.312 4.284 4.340 54,765,369 4.3124 0.00%
2024-11-20 0 4.570 4.560 4.570 4.550 4.630 45,958,769 211,025,704 4.5916 4.303 4.293 4.303 4.284 4.359 48,814,074 4.3231 -0.22%
2024-11-19 0 4.580 4.580 4.600 4.570 4.650 55,665,205 256,493,603 4.6078 4.312 4.312 4.331 4.303 4.378 59,123,547 4.3383 -0.43%
2024-11-18 0 4.600 4.590 4.600 4.550 4.620 60,556,427 278,607,878 4.6008 4.331 4.322 4.331 4.284 4.350 64,318,648 4.3317 2.00%
2024-11-15 0 4.510 4.510 4.520 4.490 4.570 38,804,922 175,914,018 4.5333 4.246 4.246 4.256 4.227 4.303 41,215,776 4.2681 0.67%
2024-11-14 0 4.480 4.470 4.480 4.450 4.510 38,406,444 171,938,229 4.4768 4.218 4.209 4.218 4.190 4.246 40,792,542 4.2149 0.00%
2024-11-13 0 4.480 4.470 4.480 4.440 4.500 40,352,421 180,362,746 4.4697 4.218 4.209 4.218 4.180 4.237 42,859,417 4.2082 0.45%
2024-11-12 0 4.460 4.460 4.470 4.450 4.560 83,681,041 375,990,267 4.4931 4.199 4.199 4.209 4.190 4.293 88,879,938 4.2303 -1.55%
2024-11-11 0 4.530 4.530 4.540 4.500 4.550 69,877,607 316,069,841 4.5232 4.265 4.265 4.274 4.237 4.284 74,218,930 4.2586 -1.09%
2024-11-08 0 4.580 4.570 4.580 4.560 4.660 79,244,196 364,774,539 4.6032 4.312 4.303 4.312 4.293 4.387 84,167,442 4.3339 -1.29%
2024-11-07 0 4.640 4.630 4.640 4.480 4.660 89,411,010 412,048,219 4.6085 4.369 4.359 4.369 4.218 4.387 94,965,896 4.3389 2.88%
2024-11-06 0 4.510 4.510 4.520 4.460 4.570 45,426,065 204,929,249 4.5113 4.246 4.246 4.256 4.199 4.303 48,248,274 4.2474 -1.31%
2024-11-05 0 4.570 4.560 4.570 4.460 4.580 69,907,778 316,595,846 4.5288 4.303 4.293 4.303 4.199 4.312 74,250,976 4.2639 1.56%
2024-11-04 0 4.500 4.490 4.500 4.440 4.520 47,201,001 211,706,971 4.4852 4.237 4.227 4.237 4.180 4.256 50,133,483 4.2229 -0.44%
2024-11-01 0 4.520 4.510 4.520 4.470 4.590 64,272,569 290,739,475 4.5235 4.256 4.246 4.256 4.209 4.322 68,265,665 4.2589 1.12%
2024-10-31 0 4.470 4.470 4.480 4.440 4.580 80,258,651 359,845,352 4.4836 4.209 4.209 4.218 4.180 4.312 85,244,923 4.2213 -1.11%
2024-10-30 0 4.520 4.520 4.530 4.510 4.610 52,957,308 240,630,816 4.5439 4.256 4.256 4.265 4.246 4.340 56,247,415 4.2781 -1.95%
2024-10-29 0 4.610 4.600 4.610 4.580 4.660 33,393,135 153,844,700 4.6071 4.340 4.331 4.340 4.312 4.387 35,467,768 4.3376 -0.65%
2024-10-28 0 4.640 4.630 4.640 4.610 4.700 45,338,523 209,924,486 4.6302 4.369 4.359 4.369 4.340 4.425 48,155,294 4.3593 -1.28%
2024-10-25 0 4.700 4.690 4.700 4.660 4.700 81,366,800 381,015,414 4.6827 4.425 4.416 4.425 4.387 4.425 86,421,919 4.4088 0.64%
2024-10-24 0 4.670 4.670 4.680 4.650 4.720 73,340,000 343,319,138 4.6812 4.397 4.397 4.406 4.378 4.444 77,896,433 4.4074 -0.64%
2024-10-23 0 4.700 4.690 4.700 4.610 4.730 105,277,961 494,082,300 4.6931 4.425 4.416 4.425 4.340 4.453 111,818,621 4.4186 1.29%
2024-10-22 0 4.640 4.630 4.640 4.590 4.710 75,647,451 350,300,137 4.6307 4.369 4.359 4.369 4.322 4.434 80,347,241 4.3598 -0.64%
2024-10-21 0 4.670 4.660 4.670 4.630 4.780 111,932,186 523,238,414 4.6746 4.397 4.387 4.397 4.359 4.500 118,886,257 4.4012 -2.51%
2024-10-18 0 4.790 4.780 4.790 4.700 4.850 114,310,834 544,989,984 4.7676 4.510 4.500 4.510 4.425 4.566 121,412,684 4.4887 1.48%
2024-10-17 0 4.720 4.710 4.720 4.690 4.920 115,523,841 555,896,419 4.8120 4.444 4.434 4.444 4.416 4.632 122,701,052 4.5305 -1.26%
2024-10-16 0 4.780 4.770 4.780 4.640 4.820 133,144,839 636,393,824 4.7797 4.500 4.491 4.500 4.369 4.538 141,416,799 4.5001 2.36%
2024-10-15 0 4.670 4.670 4.680 4.630 4.820 77,504,081 366,123,023 4.7239 4.397 4.397 4.406 4.359 4.538 82,319,218 4.4476 -2.51%
2024-10-14 0 4.790 4.780 4.790 4.690 4.870 155,779,072 745,258,004 4.7841 4.510 4.500 4.510 4.416 4.585 165,457,241 4.5042 1.48%
2024-10-10 0 4.720 4.720 4.730 4.650 4.850 161,497,670 767,762,469 4.7540 4.444 4.444 4.453 4.378 4.566 171,531,122 4.4759 2.16%
2024-10-09 0 4.620 4.620 4.630 4.540 4.870 236,323,405 1,101,489,573 4.6609 4.350 4.350 4.359 4.274 4.585 251,005,595 4.3883 -3.35%
2024-10-08 0 4.780 4.770 4.780 4.740 5.270 256,560,812 1,264,339,756 4.9280 4.500 4.491 4.500 4.463 4.962 272,500,302 4.6398 -9.30%
2024-10-07 0 5.270 5.260 5.270 5.170 5.390 57,829,037 303,120,952 5.2417 4.962 4.952 4.962 4.868 5.075 61,421,812 4.9351 0.38%
2024-10-04 0 5.250 5.250 5.260 5.060 5.250 107,462,991 557,197,873 5.1850 4.943 4.943 4.952 4.764 4.943 114,139,402 4.8817 2.54%
2024-10-03 0 5.120 5.120 5.130 5.040 5.260 123,192,360 630,089,238 5.1147 4.821 4.821 4.830 4.745 4.952 130,845,997 4.8155 -2.66%
2024-10-02 0 5.260 5.260 5.270 4.960 5.300 472,166,890 2,427,707,965 5.1416 4.952 4.952 4.962 4.670 4.990 501,501,454 4.8409 13.12%
2024-09-30 0 4.650 4.650 4.660 4.540 4.740 142,369,325 661,432,815 4.6459 4.378 4.378 4.387 4.274 4.463 151,214,380 4.3741 1.09%
2024-09-27 0 4.600 4.600 4.610 4.520 4.800 126,919,768 584,271,222 4.6035 4.331 4.331 4.340 4.256 4.519 134,804,980 4.3342 -2.95%
2024-09-26 0 4.740 4.730 4.740 4.540 4.740 143,510,095 669,569,260 4.6657 4.463 4.453 4.463 4.274 4.463 152,426,023 4.3927 4.87%
2024-09-25 0 4.520 4.520 4.530 4.500 4.660 54,076,674 246,845,734 4.5647 4.256 4.256 4.265 4.237 4.387 57,436,324 4.2977 0.00%
2024-09-24 0 4.520 4.510 4.520 4.340 4.540 84,799,265 378,672,447 4.4655 4.256 4.246 4.256 4.086 4.274 90,067,634 4.2043 4.63%
2024-09-23 0 4.320 4.310 4.320 4.280 4.360 55,855,028 241,576,995 4.3251 4.067 4.058 4.067 4.030 4.105 59,325,163 4.0721 0.70%
2024-09-20 0 4.290 4.280 4.290 4.160 4.300 45,269,896 193,681,850 4.2784 4.039 4.030 4.039 3.917 4.048 48,082,403 4.0281 1.90%
2024-09-19 0 4.210 4.190 4.210 4.150 4.250 40,563,927 170,910,111 4.2134 3.964 3.945 3.964 3.907 4.001 43,084,064 3.9669 -0.47%
2024-09-17 0 4.230 4.210 4.230 4.080 4.270 23,560,000 99,448,992 4.2211 3.983 3.964 3.983 3.841 4.020 25,023,725 3.9742 2.42%
2024-09-16 0 4.130 4.120 4.130 4.080 4.130 15,840,000 65,188,187 4.1154 3.888 3.879 3.888 3.841 3.888 16,824,100 3.8747 0.98%
2024-09-13 0 4.090 4.080 4.090 4.000 4.130 52,009,217 212,614,902 4.0880 3.851 3.841 3.851 3.766 3.888 55,240,421 3.8489 2.25%
2024-09-12 0 4.000 3.990 4.000 3.920 4.020 35,889,600 142,859,371 3.9805 3.766 3.757 3.766 3.691 3.785 38,119,332 3.7477 1.27%
2024-09-11 0 3.950 3.940 3.950 3.890 4.040 51,499,044 203,150,680 3.9447 3.719 3.710 3.719 3.662 3.804 54,698,553 3.7140 -2.23%
2024-09-10 0 4.040 4.030 4.040 3.980 4.070 30,903,422 124,557,287 4.0305 3.804 3.794 3.804 3.747 3.832 32,823,375 3.7948 0.25%
2024-09-09 0 4.030 4.020 4.030 3.980 4.060 51,580,310 207,208,699 4.0172 3.794 3.785 3.794 3.747 3.823 54,784,867 3.7822 -0.25%
2024-09-05 0 4.040 4.030 4.040 4.010 4.110 31,566,047 127,513,504 4.0396 3.804 3.794 3.804 3.775 3.870 33,527,168 3.8033 -1.22%
2024-09-04 0 4.090 4.080 4.090 3.980 4.100 61,884,159 250,048,732 4.0406 3.851 3.841 3.851 3.747 3.860 65,728,869 3.8042 0.49%
2024-09-03 0 4.070 4.070 4.080 4.020 4.160 78,653,426 319,942,834 4.0678 3.832 3.832 3.841 3.785 3.917 83,539,969 3.8298 -1.69%
2024-09-02 0 4.140 4.140 4.150 4.060 4.190 78,325,958 321,881,079 4.1095 3.898 3.898 3.907 3.823 3.945 83,192,157 3.8691 -1.19%
2024-08-30 0 4.190 4.180 4.190 4.110 4.310 88,728,205 372,051,754 4.1932 3.945 3.935 3.945 3.870 4.058 94,240,670 3.9479 -2.33%
2024-08-29 0 4.290 4.290 4.300 4.200 4.400 62,731,454 268,104,697 4.2738 4.039 4.039 4.048 3.954 4.143 66,628,804 4.0239 -2.72%
2024-08-28 0 4.410 4.400 4.410 4.380 4.480 30,315,200 133,470,263 4.4028 4.152 4.143 4.152 4.124 4.218 32,198,609 4.1452 -1.34%
2024-08-27 0 4.470 4.460 4.470 4.420 4.510 27,114,200 121,241,064 4.4715 4.209 4.199 4.209 4.161 4.246 28,798,738 4.2099 0.45%
2024-08-26 0 4.450 4.440 4.450 4.390 4.450 22,657,772 100,553,045 4.4379 4.190 4.180 4.190 4.133 4.190 24,065,443 4.1783 1.37%
2024-08-23 0 4.390 4.380 4.390 4.330 4.390 30,055,555 131,485,799 4.3748 4.133 4.124 4.133 4.077 4.133 31,922,832 4.1189 0.46%
2024-08-22 0 4.370 4.360 4.370 4.310 4.390 36,475,256 159,135,432 4.3628 4.114 4.105 4.114 4.058 4.133 38,741,374 4.1076 0.46%
2024-08-21 0 4.350 4.330 4.350 4.290 4.350 25,748,681 111,388,602 4.3260 4.096 4.077 4.096 4.039 4.096 27,348,383 4.0730 -0.46%
2024-08-20 0 4.370 4.360 4.370 4.350 4.410 24,219,823 105,837,063 4.3699 4.114 4.105 4.114 4.096 4.152 25,724,541 4.1142 -0.23%
2024-08-19 0 4.380 4.370 4.380 4.300 4.400 53,735,810 234,737,505 4.3684 4.124 4.114 4.124 4.048 4.143 57,074,283 4.1128 1.86%
2024-08-16 0 4.300 4.280 4.300 4.240 4.340 36,291,627 155,898,994 4.2957 4.048 4.030 4.048 3.992 4.086 38,546,336 4.0445 1.18%
2024-08-15 0 4.250 4.240 4.250 4.110 4.270 34,855,976 147,289,647 4.2257 4.001 3.992 4.001 3.870 4.020 37,021,492 3.9785 2.16%
2024-08-14 0 4.160 4.150 4.160 4.100 4.240 27,725,942 114,792,550 4.1403 3.917 3.907 3.917 3.860 3.992 29,448,486 3.8981 -0.48%
2024-08-13 0 4.180 4.170 4.180 4.130 4.190 30,498,209 127,152,428 4.1692 3.935 3.926 3.935 3.888 3.945 32,392,987 3.9253 0.72%
2024-08-12 0 4.150 4.140 4.150 4.100 4.180 34,007,380 140,853,890 4.1419 3.907 3.898 3.907 3.860 3.935 36,120,175 3.8996 0.48%
2024-08-09 0 4.130 4.130 4.140 4.090 4.200 27,211,043 112,646,088 4.1397 3.888 3.888 3.898 3.851 3.954 28,901,598 3.8976 -0.48%
2024-08-08 0 4.150 4.140 4.150 4.090 4.180 34,372,256 142,532,086 4.1467 3.907 3.898 3.907 3.851 3.935 36,507,719 3.9042 0.24%
2024-08-07 0 4.140 4.130 4.140 4.070 4.150 20,002,716 82,413,886 4.1201 3.898 3.888 3.898 3.832 3.907 21,245,435 3.8791 1.72%
2024-08-06 0 4.070 4.070 4.080 4.060 4.150 22,403,252 91,587,538 4.0881 3.832 3.832 3.841 3.823 3.907 23,795,111 3.8490 -0.73%
2024-08-05 0 4.100 4.100 4.110 4.040 4.200 27,820,941 114,049,739 4.0994 3.860 3.860 3.870 3.804 3.954 29,549,387 3.8596 -2.38%
2024-08-02 0 4.200 4.200 4.210 4.100 4.220 24,772,856 103,224,481 4.1668 3.954 3.954 3.964 3.860 3.973 26,311,932 3.9231 0.72%
2024-08-01 0 4.170 4.160 4.170 4.140 4.230 22,456,398 93,785,377 4.1763 3.926 3.917 3.926 3.898 3.983 23,851,559 3.9320 -0.24%
2024-07-31 0 4.180 4.180 4.190 4.140 4.220 21,449,000 89,891,155 4.1909 3.935 3.935 3.945 3.898 3.973 22,781,573 3.9458 0.48%
2024-07-30 0 4.160 4.150 4.160 4.140 4.230 13,080,893 54,449,689 4.1625 3.917 3.907 3.917 3.898 3.983 13,893,577 3.9191 -1.19%
2024-07-29 0 4.210 4.210 4.220 4.170 4.280 19,227,023 81,260,307 4.2264 3.964 3.964 3.973 3.926 4.030 20,421,551 3.9791 0.96%
2024-07-26 0 4.170 4.160 4.170 4.150 4.260 14,794,170 61,854,211 4.1810 3.926 3.917 3.926 3.907 4.011 15,713,295 3.9364 -1.42%
2024-07-25 0 4.230 4.220 4.230 4.180 4.320 45,386,503 191,988,528 4.2301 3.983 3.973 3.983 3.935 4.067 48,206,254 3.9826 -1.40%
2024-07-24 0 4.290 4.280 4.290 4.170 4.330 33,593,920 143,912,201 4.2839 4.039 4.030 4.039 3.926 4.077 35,681,027 4.0333 1.66%
2024-07-23 0 4.220 4.210 4.220 4.080 4.240 32,976,700 138,658,898 4.2048 3.973 3.964 3.973 3.841 3.992 35,025,461 3.9588 2.68%
2024-07-22 0 4.110 4.100 4.110 4.000 4.120 24,536,704 99,575,126 4.0582 3.870 3.860 3.870 3.766 3.879 26,061,109 3.8208 0.74%
2024-07-19 0 4.080 4.070 4.080 4.060 4.210 57,628,651 236,511,760 4.1041 3.841 3.832 3.841 3.823 3.964 61,208,977 3.8640 -3.77%
2024-07-18 0 4.240 4.230 4.240 4.170 4.270 24,395,928 103,041,895 4.2237 3.992 3.983 3.992 3.926 4.020 25,911,587 3.9767 1.19%
2024-07-17 0 4.190 4.190 4.200 4.190 4.280 26,398,515 111,437,813 4.2214 3.945 3.945 3.954 3.945 4.030 28,038,590 3.9744 -1.18%
2024-07-16 0 4.240 4.240 4.250 4.230 4.350 30,555,311 130,304,661 4.2646 3.992 3.992 4.001 3.983 4.096 32,453,637 4.0151 -1.85%
2024-07-15 0 4.320 4.320 4.330 4.300 4.400 28,825,645 124,897,043 4.3328 4.067 4.067 4.077 4.048 4.143 30,616,511 4.0794 -1.14%
2024-07-12 0 4.370 4.360 4.370 4.280 4.390 32,719,700 142,574,212 4.3574 4.114 4.105 4.114 4.030 4.133 34,752,494 4.1026 2.34%
2024-07-11 0 4.270 4.270 4.280 4.220 4.300 26,104,246 111,288,391 4.2632 4.020 4.020 4.030 3.973 4.048 27,726,038 4.0139 1.43%
2024-07-10 0 4.210 4.200 4.210 4.200 4.270 18,012,663 76,025,429 4.2207 3.964 3.954 3.964 3.954 4.020 19,131,745 3.9738 0.24%
2024-07-09 0 4.200 4.200 4.210 4.190 4.260 22,280,936 93,911,079 4.2149 3.954 3.954 3.964 3.945 4.011 23,665,196 3.9683 -0.94%
2024-07-08 0 4.240 4.230 4.240 4.180 4.280 24,426,567 103,429,061 4.2343 3.992 3.983 3.992 3.935 4.030 25,944,129 3.9866 0.24%
2024-07-05 0 4.230 4.230 4.240 4.220 4.380 37,724,724 160,607,787 4.2574 3.983 3.983 3.992 3.973 4.124 40,068,468 4.0083 -2.76%
2024-07-04 0 4.350 4.340 4.350 4.310 4.380 34,010,549 147,654,490 4.3414 4.096 4.086 4.096 4.058 4.124 36,123,541 4.0875 1.16%
2024-07-03 0 4.300 4.290 4.300 4.250 4.370 33,708,832 145,151,757 4.3060 4.048 4.039 4.048 4.001 4.114 35,803,079 4.0542 0.61%
2024-07-02 0 4.560 4.550 4.560 4.510 4.650 89,555,125 412,320,674 4.6041 4.024 4.015 4.024 3.980 4.103 101,483,279 4.0629 -0.44%
2024-06-28 0 4.580 4.570 4.580 4.480 4.610 57,423,300 262,881,157 4.5780 4.042 4.033 4.042 3.953 4.068 65,071,706 4.0399 0.88%
2024-06-27 0 4.540 4.520 4.540 4.450 4.570 86,396,147 391,381,696 4.5301 4.006 3.989 4.006 3.927 4.033 97,903,546 3.9976 0.44%
2024-06-26 0 4.520 4.520 4.530 4.430 4.580 46,760,340 212,039,847 4.5346 3.989 3.989 3.998 3.909 4.042 52,988,510 4.0016 0.22%
2024-06-25 0 4.510 4.500 4.510 4.460 4.560 52,158,516 235,376,757 4.5127 3.980 3.971 3.980 3.936 4.024 59,105,687 3.9823 0.45%
2024-06-24 0 4.490 4.490 4.500 4.390 4.510 43,464,736 193,711,767 4.4568 3.962 3.962 3.971 3.874 3.980 49,253,953 3.9329 0.90%
2024-06-21 0 4.450 4.450 4.470 4.440 4.530 44,120,181 197,154,644 4.4686 3.927 3.927 3.945 3.918 3.998 49,996,699 3.9434 -1.77%
2024-06-20 0 4.530 4.520 4.530 4.450 4.550 50,959,226 230,149,970 4.5164 3.998 3.989 3.998 3.927 4.015 57,746,660 3.9855 1.12%
2024-06-19 0 4.480 4.470 4.480 4.310 4.490 59,564,464 264,346,341 4.4380 3.953 3.945 3.953 3.803 3.962 67,498,059 3.9164 4.19%
2024-06-18 0 4.300 4.300 4.310 4.270 4.360 27,789,642 119,867,740 4.3134 3.795 3.795 3.803 3.768 3.848 31,491,040 3.8064 0.00%
2024-06-17 0 4.300 4.290 4.300 4.270 4.350 50,172,900 216,199,567 4.3091 3.795 3.786 3.795 3.768 3.839 56,855,600 3.8026 -0.23%
2024-06-14 0 4.310 4.310 4.320 4.300 4.390 48,848,248 211,826,838 4.3364 3.803 3.803 3.812 3.795 3.874 55,354,513 3.8267 -0.92%
2024-06-13 0 4.350 4.340 4.350 4.290 4.430 67,368,240 291,692,697 4.3298 3.839 3.830 3.839 3.786 3.909 76,341,246 3.8209 -0.68%
2024-06-12 0 4.380 4.380 4.390 4.350 4.460 47,746,219 210,282,300 4.4042 3.865 3.865 3.874 3.839 3.936 54,105,701 3.8865 -2.23%
2024-06-11 0 4.480 4.480 4.490 4.430 4.550 49,582,990 222,005,246 4.4774 3.953 3.953 3.962 3.909 4.015 56,187,118 3.9512 -1.97%
2024-06-07 0 4.570 4.570 4.580 4.490 4.600 59,961,530 273,475,935 4.5609 4.033 4.033 4.042 3.962 4.059 67,948,011 4.0248 1.78%
2024-06-06 0 4.490 4.480 4.490 4.470 4.530 24,011,013 107,967,107 4.4966 3.962 3.953 3.962 3.945 3.998 27,209,122 3.9680 0.45%
2024-06-05 0 4.470 4.470 4.480 4.460 4.590 27,625,000 124,774,807 4.5167 3.945 3.945 3.953 3.936 4.051 31,304,468 3.9858 0.00%
2024-06-04 0 4.470 4.460 4.470 4.440 4.510 24,477,240 109,382,363 4.4687 3.945 3.936 3.945 3.918 3.980 27,737,447 3.9435 0.22%
2024-06-03 0 4.460 4.460 4.470 4.420 4.520 33,082,800 147,990,300 4.4733 3.936 3.936 3.945 3.900 3.989 37,489,211 3.9475 1.13%
2024-05-31 0 4.410 4.400 4.410 4.400 4.590 85,593,262 380,306,687 4.4432 3.892 3.883 3.892 3.883 4.051 96,993,722 3.9209 -1.12%
2024-05-30 0 4.460 4.460 4.470 4.440 4.540 34,379,950 153,883,802 4.4760 3.936 3.936 3.945 3.918 4.006 38,959,133 3.9499 -1.11%
2024-05-29 0 4.510 4.510 4.530 4.490 4.610 28,662,174 129,858,805 4.5307 3.980 3.980 3.998 3.962 4.068 32,479,787 3.9981 -1.53%
2024-05-28 0 4.580 4.580 4.590 4.570 4.650 19,139,000 88,093,030 4.6028 4.042 4.042 4.051 4.033 4.103 21,688,189 4.0618 -0.65%
2024-05-27 0 4.610 4.610 4.620 4.520 4.650 58,884,030 271,987,764 4.6190 4.068 4.068 4.077 3.989 4.103 66,726,996 4.0761 1.77%
2024-05-24 0 4.530 4.520 4.530 4.490 4.680 42,842,000 195,905,751 4.5727 3.998 3.989 3.998 3.962 4.130 48,548,273 4.0353 -0.44%
2024-05-23 0 4.550 4.540 4.550 4.500 4.590 35,566,799 161,635,456 4.5446 4.015 4.006 4.015 3.971 4.051 40,304,063 4.0104 -0.87%
2024-05-22 0 4.590 4.580 4.590 4.540 4.690 61,294,399 283,420,401 4.6239 4.051 4.042 4.051 4.006 4.139 69,458,410 4.0804 0.66%
2024-05-21 0 4.560 4.550 4.560 4.500 4.580 44,399,015 202,133,524 4.5527 4.024 4.015 4.024 3.971 4.042 50,312,672 4.0175 0.00%
2024-05-20 0 4.560 4.560 4.570 4.530 4.620 49,439,560 226,101,624 4.5733 4.024 4.024 4.033 3.998 4.077 56,024,584 4.0358 -0.22%
2024-05-17 0 4.570 4.560 4.570 4.520 4.600 61,746,083 281,562,817 4.5600 4.033 4.024 4.033 3.989 4.059 69,970,255 4.0240 0.22%
2024-05-16 0 4.560 4.550 4.560 4.410 4.590 82,892,597 376,423,844 4.5411 4.024 4.015 4.024 3.892 4.051 93,933,346 4.0074 3.87%
2024-05-14 0 4.390 4.390 4.410 4.370 4.470 45,926,067 202,064,949 4.3998 3.874 3.874 3.892 3.856 3.945 52,043,117 3.8826 -0.90%
2024-05-13 0 4.430 4.420 4.430 4.400 4.490 77,392,232 344,558,011 4.4521 3.909 3.900 3.909 3.883 3.962 87,700,368 3.9288 -0.89%
2024-05-10 0 4.470 4.460 4.470 4.250 4.600 207,783,431 930,843,965 4.4799 3.945 3.936 3.945 3.750 4.059 235,458,817 3.9533 6.18%
2024-05-09 0 4.210 4.210 4.220 4.120 4.220 29,638,768 124,273,571 4.1929 3.715 3.715 3.724 3.636 3.724 33,586,457 3.7001 1.69%
2024-05-08 0 4.140 4.140 4.150 4.140 4.220 25,498,499 106,595,335 4.1805 3.653 3.653 3.662 3.653 3.724 28,894,731 3.6891 -0.96%
2024-05-07 0 4.180 4.170 4.180 4.130 4.190 36,757,300 153,084,784 4.1647 3.689 3.680 3.689 3.645 3.698 41,653,131 3.6752 0.72%
2024-05-06 0 4.150 4.140 4.150 4.120 4.200 47,532,748 197,110,750 4.1468 3.662 3.653 3.662 3.636 3.706 53,863,797 3.6594 -0.48%
2024-05-03 0 4.170 4.160 4.170 4.120 4.260 47,976,217 200,378,785 4.1766 3.680 3.671 3.680 3.636 3.759 54,366,334 3.6857 2.21%
2024-05-02 0 4.080 4.080 4.090 4.060 4.140 33,168,152 135,892,790 4.0971 3.600 3.600 3.609 3.583 3.653 37,585,932 3.6155 -0.24%
2024-04-30 0 4.090 4.090 4.100 4.000 4.120 56,697,096 231,356,548 4.0806 3.609 3.609 3.618 3.530 3.636 64,248,776 3.6009 1.24%
2024-04-29 0 4.040 4.030 4.040 3.970 4.090 101,987,634 410,746,192 4.0274 3.565 3.556 3.565 3.503 3.609 115,571,716 3.5540 1.00%
2024-04-26 0 4.000 4.000 4.010 4.000 4.140 75,476,049 305,583,065 4.0487 3.530 3.530 3.539 3.530 3.653 85,528,962 3.5729 -2.44%
2024-04-25 0 4.100 4.100 4.110 4.030 4.120 43,390,527 177,345,353 4.0872 3.618 3.618 3.627 3.556 3.636 49,169,860 3.6068 0.99%
2024-04-24 0 4.060 4.050 4.060 4.040 4.090 51,773,327 210,512,529 4.0660 3.583 3.574 3.583 3.565 3.609 58,669,194 3.5881 -0.49%
2024-04-23 0 4.080 4.070 4.080 4.060 4.140 41,394,316 169,330,914 4.0907 3.600 3.592 3.600 3.583 3.653 46,907,767 3.6099 0.25%
2024-04-22 0 4.070 4.060 4.070 4.050 4.150 49,674,672 202,987,852 4.0863 3.592 3.583 3.592 3.574 3.662 56,291,012 3.6060 0.49%
2024-04-19 0 4.050 4.050 4.070 3.970 4.080 43,898,718 177,547,732 4.0445 3.574 3.574 3.592 3.503 3.600 49,745,739 3.5691 0.25%
2024-04-18 0 4.040 4.040 4.050 3.950 4.110 66,153,328 268,127,815 4.0531 3.565 3.565 3.574 3.486 3.627 74,964,516 3.5767 1.76%
2024-04-17 0 3.970 3.960 3.970 3.900 4.000 39,788,043 158,023,595 3.9716 3.503 3.495 3.503 3.442 3.530 45,087,549 3.5048 1.28%
2024-04-16 0 3.920 3.920 3.930 3.780 3.940 51,573,424 201,446,968 3.9060 3.459 3.459 3.468 3.336 3.477 58,442,665 3.4469 1.03%
2024-04-15 0 3.880 3.870 3.880 3.730 3.900 77,505,462 298,699,456 3.8539 3.424 3.415 3.424 3.292 3.442 87,828,680 3.4009 1.57%
2024-04-12 0 3.820 3.820 3.830 3.760 3.960 114,114,250 437,282,105 3.8320 3.371 3.371 3.380 3.318 3.495 129,313,518 3.3816 -3.54%
2024-04-11 0 3.960 3.960 3.970 3.950 4.010 32,655,812 129,659,090 3.9705 3.495 3.495 3.503 3.486 3.539 37,005,351 3.5038 -2.46%
2024-04-10 0 4.060 4.060 4.070 3.970 4.080 42,587,969 172,314,803 4.0461 3.583 3.583 3.592 3.503 3.600 48,260,406 3.5705 2.27%
2024-04-09 0 3.970 3.960 3.970 3.930 3.990 27,720,772 109,946,799 3.9662 3.503 3.495 3.503 3.468 3.521 31,412,997 3.5000 0.76%
2024-04-08 0 3.940 3.930 3.940 3.840 3.970 40,458,480 159,069,251 3.9317 3.477 3.468 3.477 3.389 3.503 45,847,283 3.4695 2.07%
2024-04-05 0 3.860 3.850 3.860 3.790 3.930 39,111,863 150,355,619 3.8442 3.406 3.397 3.406 3.345 3.468 44,321,306 3.3924 -1.78%
2024-04-03 0 3.930 3.920 3.930 3.890 3.990 61,407,555 241,338,758 3.9301 3.468 3.459 3.468 3.433 3.521 69,586,637 3.4682 -0.51%
2024-04-02 0 3.950 3.940 3.950 3.910 4.090 105,210,202 417,687,463 3.9700 3.486 3.477 3.486 3.450 3.609 119,223,509 3.5034 -3.42%
2024-03-28 0 4.090 4.080 4.090 4.030 4.110 35,704,244 145,723,977 4.0814 3.609 3.600 3.609 3.556 3.627 40,459,814 3.6017 -0.24%
2024-03-27 0 4.100 4.090 4.100 4.050 4.120 20,258,398 82,853,580 4.0898 3.618 3.609 3.618 3.574 3.636 22,956,683 3.6091 -0.49%
2024-03-26 0 4.120 4.110 4.120 4.070 4.170 21,345,678 88,204,972 4.1322 3.636 3.627 3.636 3.592 3.680 24,188,782 3.6465 0.98%
2024-03-25 0 4.080 4.070 4.080 4.010 4.100 33,794,020 137,684,293 4.0742 3.600 3.592 3.600 3.539 3.618 38,295,161 3.5953 0.74%
2024-03-22 0 4.050 4.040 4.050 4.010 4.120 26,492,561 107,293,823 4.0500 3.574 3.565 3.574 3.539 3.636 30,021,196 3.5739 -1.70%
2024-03-21 0 4.120 4.110 4.120 4.040 4.140 29,556,612 121,620,411 4.1148 3.636 3.627 3.636 3.565 3.653 33,493,358 3.6312 1.98%
2024-03-20 0 4.040 4.030 4.040 4.030 4.070 20,710,566 83,846,148 4.0485 3.565 3.556 3.565 3.556 3.592 23,469,077 3.5726 -0.49%
2024-03-19 0 4.060 4.050 4.060 4.030 4.090 38,660,104 156,952,745 4.0598 3.583 3.574 3.583 3.556 3.609 43,809,376 3.5826 -1.22%
2024-03-18 0 4.110 4.110 4.120 4.080 4.150 12,199,518 50,207,873 4.1156 3.627 3.627 3.636 3.600 3.662 13,824,414 3.6318 0.49%
2024-03-15 0 4.090 4.080 4.090 4.050 4.150 35,317,156 144,154,058 4.0817 3.609 3.600 3.609 3.574 3.662 40,021,169 3.6019 -1.45%
2024-03-14 0 4.150 4.140 4.150 4.110 4.220 31,512,576 130,648,965 4.1459 3.662 3.653 3.662 3.627 3.724 35,709,844 3.6586 -0.24%
2024-03-13 0 4.160 4.160 4.170 4.150 4.260 31,132,782 130,484,381 4.1912 3.671 3.671 3.680 3.662 3.759 35,279,464 3.6986 -2.35%
2024-03-12 0 4.260 4.250 4.260 4.160 4.290 27,896,091 118,265,772 4.2395 3.759 3.750 3.759 3.671 3.786 31,611,667 3.7412 1.67%
2024-03-11 0 4.190 4.180 4.190 4.150 4.240 20,461,302 85,510,113 4.1791 3.698 3.689 3.698 3.662 3.742 23,186,613 3.6879 0.00%
2024-03-08 0 4.190 4.180 4.190 4.130 4.220 34,020,789 142,523,229 4.1893 3.698 3.689 3.698 3.645 3.724 38,552,134 3.6969 0.96%
2024-03-07 0 4.150 4.140 4.150 4.120 4.200 28,121,043 117,111,682 4.1646 3.662 3.653 3.662 3.636 3.706 31,866,581 3.6751 0.48%
2024-03-06 0 4.130 4.120 4.130 4.060 4.150 30,644,100 126,188,744 4.1179 3.645 3.636 3.645 3.583 3.662 34,725,693 3.6339 1.47%
2024-03-05 0 4.070 4.060 4.070 4.060 4.140 42,254,570 172,698,147 4.0871 3.592 3.583 3.592 3.583 3.653 47,882,601 3.6067 -1.93%
2024-03-04 0 4.150 4.130 4.150 4.100 4.160 28,196,720 116,630,937 4.1363 3.662 3.645 3.662 3.618 3.671 31,952,338 3.6502 -0.24%
2024-03-01 0 4.160 4.160 4.170 4.090 4.190 46,034,868 190,689,063 4.1423 3.671 3.671 3.680 3.609 3.698 52,166,410 3.6554 0.73%
2024-02-29 0 4.130 4.130 4.140 4.130 4.200 42,890,527 178,191,188 4.1546 3.645 3.645 3.653 3.645 3.706 48,603,263 3.6662 -0.72%
2024-02-28 0 4.160 4.160 4.170 4.100 4.220 44,220,748 184,192,434 4.1653 3.671 3.671 3.680 3.618 3.724 50,110,661 3.6757 -0.72%
2024-02-27 0 4.190 4.180 4.190 4.140 4.210 40,675,846 170,025,851 4.1800 3.698 3.689 3.698 3.653 3.715 46,093,601 3.6887 0.24%
2024-02-26 0 4.180 4.170 4.180 4.130 4.240 53,363,351 222,576,160 4.1710 3.689 3.680 3.689 3.645 3.742 60,470,998 3.6807 -1.42%
2024-02-23 0 4.240 4.230 4.240 4.230 4.330 44,187,620 188,852,003 4.2739 3.742 3.733 3.742 3.733 3.821 50,073,120 3.7715 -0.70%
2024-02-22 0 4.270 4.260 4.270 4.200 4.280 39,654,553 168,464,041 4.2483 3.768 3.759 3.768 3.706 3.777 44,936,279 3.7490 0.95%
2024-02-21 0 4.230 4.220 4.230 4.070 4.270 69,964,563 295,592,477 4.2249 3.733 3.724 3.733 3.592 3.768 79,283,383 3.7283 2.67%
2024-02-20 0 4.120 4.100 4.120 4.020 4.120 33,426,621 136,333,901 4.0786 3.636 3.618 3.636 3.547 3.636 37,878,827 3.5992 1.73%
2024-02-19 0 4.050 4.050 4.060 3.980 4.080 55,410,021 223,817,955 4.0393 3.574 3.574 3.583 3.512 3.600 62,790,271 3.5645 -1.46%
2024-02-16 0 4.110 4.090 4.110 4.000 4.120 27,539,248 112,740,525 4.0938 3.627 3.609 3.627 3.530 3.636 31,207,295 3.6126 2.24%
2024-02-15 0 4.020 4.020 4.030 3.970 4.040 20,340,568 81,535,493 4.0085 3.547 3.547 3.556 3.503 3.565 23,049,798 3.5374 0.75%
2024-02-14 0 3.990 3.990 4.000 3.840 4.020 15,390,183 60,866,040 3.9549 3.521 3.521 3.530 3.389 3.547 17,440,054 3.4900 2.31%
2024-02-09 0 3.900 3.890 3.900 3.860 3.940 8,727,519 34,078,307 3.9047 3.442 3.433 3.442 3.406 3.477 9,889,967 3.4457 -0.76%
2024-02-08 0 3.930 3.930 3.940 3.910 3.980 35,861,258 141,052,983 3.9333 3.468 3.468 3.477 3.450 3.512 40,637,742 3.4710 -0.51%
2024-02-07 0 3.950 3.950 3.960 3.930 4.000 44,624,963 176,724,133 3.9602 3.486 3.486 3.495 3.468 3.530 50,568,715 3.4947 -0.50%
2024-02-06 0 3.970 3.970 3.980 3.770 4.000 83,252,626 328,163,117 3.9418 3.503 3.503 3.512 3.327 3.530 94,341,328 3.4785 3.93%
2024-02-05 0 3.820 3.810 3.820 3.730 3.840 46,411,402 176,745,682 3.8082 3.371 3.362 3.371 3.292 3.389 52,593,095 3.3606 1.33%
2024-02-02 0 3.770 3.770 3.780 3.750 3.830 47,543,523 180,039,282 3.7868 3.327 3.327 3.336 3.309 3.380 53,876,008 3.3417 0.00%
2024-02-01 0 3.770 3.760 3.770 3.720 3.820 45,484,392 171,211,923 3.7642 3.327 3.318 3.327 3.283 3.371 51,542,614 3.3218 0.53%
2024-01-31 0 3.750 3.750 3.760 3.720 3.800 38,588,021 144,876,880 3.7545 3.309 3.309 3.318 3.283 3.353 43,727,692 3.3132 0.00%
2024-01-30 0 3.750 3.740 3.750 3.730 3.800 46,797,199 176,059,521 3.7622 3.309 3.300 3.309 3.292 3.353 53,030,278 3.3200 -1.83%
2024-01-29 0 3.820 3.810 3.820 3.750 3.860 51,972,916 198,723,873 3.8236 3.371 3.362 3.371 3.309 3.406 58,895,367 3.3742 1.87%
2024-01-26 0 3.750 3.750 3.760 3.720 3.830 48,748,631 183,991,894 3.7743 3.309 3.309 3.318 3.283 3.380 55,241,628 3.3307 -1.06%
2024-01-25 0 3.790 3.790 3.800 3.650 3.810 58,297,641 219,276,129 3.7613 3.345 3.345 3.353 3.221 3.362 66,062,503 3.3192 3.27%
2024-01-24 0 3.670 3.670 3.680 3.540 3.710 49,502,505 178,867,553 3.6133 3.239 3.239 3.247 3.124 3.274 56,095,913 3.1886 4.26%
2024-01-23 0 3.520 3.510 3.520 3.380 3.540 78,791,764 274,525,958 3.4842 3.106 3.097 3.106 2.983 3.124 89,286,309 3.0747 4.45%
2024-01-22 0 3.370 3.360 3.370 3.350 3.460 50,509,030 171,659,873 3.3986 2.974 2.965 2.974 2.956 3.053 57,236,501 2.9991 -1.46%
2024-01-19 0 3.420 3.410 3.420 3.380 3.430 63,566,680 216,542,307 3.4065 3.018 3.009 3.018 2.983 3.027 72,033,344 3.0061 0.00%
2024-01-18 0 3.420 3.410 3.420 3.360 3.430 45,155,202 153,393,684 3.3970 3.018 3.009 3.018 2.965 3.027 51,169,578 2.9978 1.18%
2024-01-17 0 3.380 3.370 3.380 3.350 3.450 95,210,754 322,784,261 3.3902 2.983 2.974 2.983 2.956 3.044 107,892,200 2.9917 -2.87%
2024-01-16 0 3.480 3.470 3.480 3.470 3.560 34,717,861 121,256,381 3.4926 3.071 3.062 3.071 3.062 3.142 39,342,052 3.0821 -1.14%
2024-01-15 0 3.520 3.520 3.530 3.510 3.570 20,463,455 72,383,795 3.5372 3.106 3.106 3.115 3.097 3.150 23,189,053 3.1215 -0.28%
2024-01-12 0 3.530 3.530 3.540 3.510 3.570 19,796,729 70,127,308 3.5424 3.115 3.115 3.124 3.097 3.150 22,433,523 3.1260 0.00%
2024-01-11 0 3.530 3.530 3.540 3.460 3.580 34,044,228 120,499,577 3.5395 3.115 3.115 3.124 3.053 3.159 38,578,695 3.1235 0.57%
2024-01-10 0 3.510 3.510 3.520 3.500 3.580 36,713,821 129,833,868 3.5364 3.097 3.097 3.106 3.089 3.159 41,603,860 3.1207 -1.40%
2024-01-09 0 3.560 3.560 3.570 3.560 3.650 53,866,795 193,662,740 3.5952 3.142 3.142 3.150 3.142 3.221 61,041,498 3.1726 -2.20%
2024-01-08 0 3.640 3.630 3.640 3.620 3.730 30,033,920 109,811,964 3.6563 3.212 3.203 3.212 3.195 3.292 34,034,241 3.2265 -2.15%
2024-01-05 0 3.720 3.710 3.720 3.600 3.760 45,768,554 170,175,977 3.7182 3.283 3.274 3.283 3.177 3.318 51,864,624 3.2812 1.92%
2024-01-04 0 3.650 3.650 3.660 3.630 3.720 37,340,000 136,960,700 3.6679 3.221 3.221 3.230 3.203 3.283 42,313,442 3.2368 0.00%
2024-01-03 0 3.650 3.650 3.660 3.620 3.670 13,400,111 48,881,326 3.6478 3.221 3.221 3.230 3.195 3.239 15,184,918 3.2191 0.00%
2024-01-02 0 3.650 3.650 3.660 3.650 3.750 14,438,304 53,066,167 3.6754 3.221 3.221 3.230 3.221 3.309 16,361,391 3.2434 -2.14%
2023-12-29 0 3.730 3.730 3.740 3.710 3.750 16,403,444 61,122,235 3.7262 3.292 3.292 3.300 3.274 3.309 18,588,275 3.2882 0.00%
2023-12-28 0 3.730 3.730 3.740 3.630 3.740 25,226,110 93,559,741 3.7088 3.292 3.292 3.300 3.203 3.300 28,586,062 3.2729 2.47%
2023-12-27 0 3.640 3.630 3.640 3.590 3.670 43,455,711 158,051,876 3.6371 3.212 3.203 3.212 3.168 3.239 49,243,726 3.2096 0.28%
2023-12-22 0 3.630 3.630 3.640 3.630 3.690 27,882,284 101,860,081 3.6532 3.203 3.203 3.212 3.203 3.256 31,596,021 3.2238 -0.55%
2023-12-21 0 3.650 3.640 3.650 3.550 3.660 19,534,082 70,540,262 3.6111 3.221 3.212 3.221 3.133 3.230 22,135,893 3.1867 1.96%
2023-12-20 0 3.580 3.580 3.590 3.570 3.640 20,655,878 74,270,148 3.5956 3.159 3.159 3.168 3.150 3.212 23,407,105 3.1730 -0.28%
2023-12-19 0 3.590 3.590 3.600 3.590 3.630 10,901,730 39,290,589 3.6041 3.168 3.168 3.177 3.168 3.203 12,353,769 3.1805 -1.10%
2023-12-18 0 3.630 3.620 3.630 3.600 3.660 29,249,571 106,299,263 3.6342 3.203 3.195 3.203 3.177 3.230 33,145,421 3.2071 -0.55%
2023-12-15 0 3.650 3.640 3.650 3.580 3.700 97,681,755 356,546,036 3.6501 3.221 3.212 3.221 3.159 3.265 110,692,322 3.2211 2.53%
2023-12-14 0 3.560 3.550 3.560 3.510 3.580 20,891,647 73,959,327 3.5401 3.142 3.133 3.142 3.097 3.159 23,674,277 3.1240 0.85%
2023-12-13 0 3.530 3.520 3.530 3.510 3.640 37,671,282 133,700,312 3.5491 3.115 3.106 3.115 3.097 3.212 42,688,849 3.1320 -2.49%
2023-12-12 0 3.620 3.620 3.630 3.470 3.630 44,196,345 158,758,287 3.5921 3.195 3.195 3.203 3.062 3.203 50,083,007 3.1699 3.43%
2023-12-11 0 3.500 3.490 3.500 3.450 3.570 54,802,444 191,190,033 3.4887 3.089 3.080 3.089 3.044 3.150 62,101,769 3.0787 -1.96%
2023-12-08 0 3.570 3.570 3.580 3.530 3.630 40,012,650 143,761,472 3.5929 3.150 3.150 3.159 3.115 3.203 45,342,072 3.1706 0.85%
2023-12-07 0 3.540 3.540 3.550 3.470 3.560 51,604,702 181,589,014 3.5188 3.124 3.124 3.133 3.062 3.142 58,478,109 3.1052 0.85%
2023-12-06 0 3.510 3.510 3.520 3.420 3.520 37,836,304 132,376,162 3.4987 3.097 3.097 3.106 3.018 3.106 42,875,851 3.0874 2.03%
2023-12-05 0 3.440 3.430 3.440 3.430 3.510 41,304,447 143,063,640 3.4636 3.036 3.027 3.036 3.027 3.097 46,805,928 3.0565 -0.86%
2023-12-04 0 3.470 3.470 3.480 3.460 3.540 34,553,314 120,580,309 3.4897 3.062 3.062 3.071 3.053 3.124 39,155,588 3.0795 0.00%
2023-12-01 0 3.470 3.470 3.480 3.460 3.550 36,828,437 128,934,873 3.5010 3.062 3.062 3.071 3.053 3.133 41,733,743 3.0895 0.00%
2023-11-30 0 3.470 3.460 3.470 3.440 3.490 66,454,306 230,566,169 3.4695 3.062 3.053 3.062 3.036 3.080 75,305,582 3.0617 0.58%
2023-11-29 0 3.450 3.440 3.450 3.430 3.600 51,023,205 177,415,185 3.4771 3.044 3.036 3.044 3.027 3.177 57,819,160 3.0684 -3.09%
2023-11-28 0 3.560 3.550 3.560 3.540 3.590 23,237,315 82,673,616 3.5578 3.142 3.133 3.142 3.124 3.168 26,332,373 3.1396 -0.84%
2023-11-27 0 3.590 3.580 3.590 3.530 3.600 37,076,400 132,026,710 3.5609 3.168 3.159 3.168 3.115 3.177 42,014,733 3.1424 -0.28%
2023-11-24 0 3.600 3.590 3.600 3.580 3.680 36,983,327 133,311,017 3.6046 3.177 3.168 3.177 3.159 3.247 41,909,263 3.1809 -1.91%
2023-11-23 0 3.670 3.660 3.670 3.570 3.700 30,015,000 109,394,407 3.6447 3.239 3.230 3.239 3.150 3.265 34,012,801 3.2163 1.10%
2023-11-22 0 3.630 3.630 3.640 3.600 3.650 14,820,029 53,654,806 3.6204 3.203 3.203 3.212 3.177 3.221 16,793,959 3.1949 0.28%
2023-11-21 0 3.620 3.610 3.620 3.600 3.680 29,413,025 107,474,414 3.6540 3.195 3.186 3.195 3.177 3.247 33,330,646 3.2245 0.28%
2023-11-20 0 3.610 3.610 3.620 3.540 3.620 22,766,010 81,730,036 3.5900 3.186 3.186 3.195 3.124 3.195 25,798,293 3.1680 1.98%
2023-11-17 0 3.540 3.530 3.540 3.520 3.620 39,540,473 140,371,721 3.5501 3.124 3.115 3.124 3.106 3.195 44,807,004 3.1328 -2.21%
2023-11-16 0 3.620 3.610 3.620 3.600 3.700 45,160,102 164,325,073 3.6387 3.195 3.186 3.195 3.177 3.265 51,175,131 3.2110 -1.90%
2023-11-15 0 3.690 3.680 3.690 3.600 3.690 45,423,236 166,071,922 3.6561 3.256 3.247 3.256 3.177 3.256 51,473,312 3.2264 4.24%
2023-11-14 0 3.540 3.540 3.550 3.520 3.570 21,433,661 76,013,699 3.5465 3.124 3.124 3.133 3.106 3.150 24,288,484 3.1296 0.00%
2023-11-13 0 3.540 3.540 3.550 3.500 3.570 44,111,969 155,327,007 3.5212 3.124 3.124 3.133 3.089 3.150 49,987,393 3.1073 -0.56%
2023-11-10 0 3.560 3.560 3.570 3.550 3.620 36,499,075 130,309,042 3.5702 3.142 3.142 3.150 3.133 3.195 41,360,512 3.1506 -1.66%
2023-11-09 0 3.620 3.620 3.630 3.570 3.640 37,992,313 137,691,373 3.6242 3.195 3.195 3.203 3.150 3.212 43,052,639 3.1982 0.28%
2023-11-08 0 3.610 3.600 3.610 3.570 3.650 41,823,430 150,805,046 3.6058 3.186 3.177 3.186 3.150 3.221 47,394,036 3.1819 -0.28%
2023-11-07 0 3.620 3.610 3.620 3.610 3.700 46,115,962 168,177,127 3.6468 3.195 3.186 3.195 3.186 3.265 52,258,305 3.2182 -2.43%
2023-11-06 0 3.710 3.700 3.710 3.680 3.750 28,695,946 106,515,894 3.7119 3.274 3.265 3.274 3.247 3.309 32,518,057 3.2756 0.82%
2023-11-03 0 3.680 3.670 3.680 3.650 3.740 58,332,512 215,425,141 3.6931 3.247 3.239 3.247 3.221 3.300 66,102,019 3.2590 0.82%
2023-11-02 0 3.650 3.640 3.650 3.600 3.680 53,827,952 196,140,451 3.6438 3.221 3.212 3.221 3.177 3.247 60,997,481 3.2156 1.39%
2023-11-01 0 3.600 3.590 3.600 3.560 3.610 54,961,170 197,011,844 3.5846 3.177 3.168 3.177 3.142 3.186 62,281,636 3.1632 0.84%
2023-10-31 0 3.570 3.560 3.570 3.510 3.580 70,771,867 251,495,616 3.5536 3.150 3.142 3.150 3.097 3.159 80,198,214 3.1359 0.56%
2023-10-30 0 3.550 3.550 3.560 3.490 3.780 204,124,434 726,731,988 3.5602 3.133 3.133 3.142 3.080 3.336 231,312,466 3.1418 -6.58%
2023-10-27 0 3.800 3.800 3.810 3.780 3.850 48,620,617 185,236,622 3.8098 3.353 3.353 3.362 3.336 3.397 55,096,563 3.3620 0.26%
2023-10-26 0 3.790 3.780 3.790 3.710 3.800 47,188,349 177,153,466 3.7542 3.345 3.336 3.345 3.274 3.353 53,473,527 3.3129 1.61%
2023-10-25 0 3.730 3.730 3.740 3.710 3.830 34,307,530 128,932,253 3.7581 3.292 3.292 3.300 3.274 3.380 38,877,067 3.3164 -0.27%
2023-10-24 0 3.740 3.730 3.740 3.720 3.790 40,109,024 150,552,881 3.7536 3.300 3.292 3.300 3.283 3.345 45,451,282 3.3124 -0.53%
2023-10-20 0 3.760 3.760 3.770 3.750 3.880 49,491,000 188,026,244 3.7992 3.318 3.318 3.327 3.309 3.424 56,082,876 3.3526 -1.83%
2023-10-19 0 3.830 3.830 3.840 3.820 3.910 31,446,000 121,583,674 3.8664 3.380 3.380 3.389 3.371 3.450 35,634,400 3.4120 -3.28%
2023-10-18 0 3.960 3.950 3.960 3.930 3.970 28,546,822 112,962,009 3.9571 3.495 3.486 3.495 3.468 3.503 32,349,071 3.4920 0.51%
2023-10-17 0 3.940 3.940 3.950 3.890 3.960 42,374,600 166,272,733 3.9239 3.477 3.477 3.486 3.433 3.495 48,018,618 3.4627 1.55%
2023-10-16 0 3.880 3.870 3.880 3.850 3.970 37,892,856 148,187,808 3.9107 3.424 3.415 3.424 3.397 3.503 42,939,935 3.4510 -2.76%
2023-10-13 0 3.990 3.980 3.990 3.950 4.000 53,953,689 214,932,401 3.9836 3.521 3.512 3.521 3.486 3.530 61,139,966 3.5154 -0.50%
2023-10-12 0 4.010 4.000 4.010 3.940 4.030 77,059,827 307,974,738 3.9966 3.539 3.530 3.539 3.477 3.556 87,323,689 3.5268 3.62%
2023-10-11 0 3.870 3.870 3.880 3.840 3.910 36,088,316 139,915,207 3.8770 3.415 3.415 3.424 3.389 3.450 40,895,042 3.4213 0.26%
2023-10-10 0 3.860 3.850 3.860 3.830 3.890 31,073,264 119,966,641 3.8608 3.406 3.397 3.406 3.380 3.433 35,212,018 3.4070 1.05%
2023-10-09 0 3.820 3.820 3.830 3.800 3.850 16,126,951 61,529,259 3.8153 3.371 3.371 3.380 3.353 3.397 18,274,955 3.3669 -0.78%
2023-10-06 0 3.850 3.850 3.860 3.840 3.900 15,716,000 60,805,796 3.8690 3.397 3.397 3.406 3.389 3.442 17,809,268 3.4143 0.79%
2023-10-05 0 3.820 3.810 3.820 3.790 3.840 23,295,120 88,949,559 3.8184 3.371 3.362 3.371 3.345 3.389 26,397,877 3.3696 0.53%
2023-10-04 0 3.800 3.800 3.810 3.770 3.830 26,676,708 101,514,192 3.8053 3.353 3.353 3.362 3.327 3.380 30,229,870 3.3581 -0.52%
2023-10-03 0 3.820 3.810 3.820 3.790 3.950 38,392,700 146,831,388 3.8245 3.371 3.362 3.371 3.345 3.486 43,506,355 3.3749 -3.54%
2023-09-29 0 3.960 3.950 3.960 3.890 3.980 29,036,000 114,654,410 3.9487 3.495 3.486 3.495 3.433 3.512 32,903,404 3.4846 2.33%
2023-09-28 0 3.870 3.860 3.870 3.860 3.930 44,884,360 175,227,724 3.9040 3.415 3.406 3.415 3.406 3.468 50,862,662 3.4451 -1.02%
2023-09-27 0 3.910 3.900 3.910 3.870 3.960 49,733,546 194,704,464 3.9150 3.450 3.442 3.450 3.415 3.495 56,357,727 3.4548 -0.26%
2023-09-26 0 3.920 3.910 3.920 3.890 3.970 50,664,300 199,667,242 3.9410 3.459 3.450 3.459 3.433 3.503 57,412,452 3.4778 -1.26%
2023-09-25 0 3.970 3.960 3.970 3.960 4.010 33,157,349 132,077,466 3.9834 3.503 3.495 3.503 3.495 3.539 37,573,690 3.5152 -1.49%
2023-09-22 0 4.030 4.020 4.030 3.950 4.040 59,598,951 238,733,003 4.0057 3.556 3.547 3.556 3.486 3.565 67,537,139 3.5348 1.00%
2023-09-21 0 3.990 3.980 3.990 3.950 4.040 76,275,623 305,226,816 4.0016 3.521 3.512 3.521 3.486 3.565 86,435,034 3.5313 0.76%
2023-09-20 0 3.960 3.960 3.970 3.930 4.000 60,448,802 240,170,029 3.9731 3.495 3.495 3.503 3.468 3.530 68,500,185 3.5061 0.76%
2023-09-19 0 3.930 3.930 3.940 3.890 3.960 55,010,604 216,295,904 3.9319 3.468 3.468 3.477 3.433 3.495 62,337,655 3.4697 0.26%
2023-09-18 0 3.920 3.920 3.930 3.860 3.940 35,835,000 140,009,785 3.9071 3.459 3.459 3.468 3.406 3.477 40,607,986 3.4478 -0.25%
2023-09-15 0 3.930 3.930 3.940 3.890 3.960 46,000,540 181,019,552 3.9352 3.468 3.468 3.477 3.433 3.495 52,127,509 3.4726 0.77%
2023-09-14 0 3.900 3.890 3.900 3.850 3.920 20,323,426 78,979,024 3.8861 3.442 3.433 3.442 3.397 3.459 23,030,373 3.4293 1.30%
2023-09-13 0 3.850 3.850 3.860 3.830 3.890 37,813,830 146,008,378 3.8612 3.397 3.397 3.406 3.380 3.433 42,850,383 3.4074 -0.52%
2023-09-12 0 3.870 3.860 3.870 3.860 3.900 27,326,687 105,898,472 3.8753 3.415 3.406 3.415 3.406 3.442 30,966,422 3.4198 -0.77%
2023-09-11 0 3.900 3.890 3.900 3.880 3.930 42,978,704 167,750,176 3.9031 3.442 3.433 3.442 3.424 3.468 48,703,185 3.4443 -0.51%
2023-09-07 0 3.920 3.920 3.930 3.890 3.970 20,518,657 80,628,616 3.9295 3.459 3.459 3.468 3.433 3.503 23,251,607 3.4677 -0.51%
2023-09-06 0 3.940 3.940 3.950 3.890 3.980 55,082,993 216,536,525 3.9311 3.477 3.477 3.486 3.433 3.512 62,419,685 3.4690 0.00%
2023-09-05 0 3.940 3.940 3.950 3.930 4.060 31,797,476 126,173,796 3.9680 3.477 3.477 3.486 3.468 3.583 36,032,691 3.5016 -2.96%
2023-09-04 0 4.060 4.060 4.070 3.900 4.130 119,691,455 485,498,494 4.0563 3.583 3.583 3.592 3.442 3.645 135,633,570 3.5795 4.91%
2023-08-31 0 3.870 3.870 3.880 3.840 3.990 88,744,292 344,737,342 3.8846 3.415 3.415 3.424 3.389 3.521 100,564,448 3.4280 -3.01%
2023-08-30 0 3.990 3.980 3.990 3.990 4.070 46,497,099 187,054,189 4.0229 3.521 3.512 3.521 3.521 3.592 52,690,207 3.5501 -0.75%
2023-08-29 0 4.020 4.020 4.030 3.950 4.050 62,967,877 253,114,288 4.0197 3.547 3.547 3.556 3.486 3.574 71,354,784 3.5473 1.01%
2023-08-28 0 3.980 3.980 3.990 3.980 4.070 39,993,000 160,576,249 4.0151 3.512 3.512 3.521 3.512 3.592 45,319,805 3.5432 0.51%
2023-08-25 0 3.960 3.950 3.960 3.890 4.020 40,238,043 159,882,216 3.9734 3.495 3.486 3.495 3.433 3.547 45,597,486 3.5064 -0.50%
2023-08-24 0 3.980 3.980 3.990 3.940 4.000 18,331,287 72,936,224 3.9788 3.512 3.512 3.521 3.477 3.530 20,772,894 3.5111 0.51%
2023-08-23 0 3.960 3.950 3.960 3.920 4.000 33,369,250 132,489,613 3.9704 3.495 3.486 3.495 3.459 3.530 37,813,815 3.5037 0.00%
2023-08-22 0 3.960 3.960 3.970 3.880 4.000 43,308,919 171,448,928 3.9587 3.495 3.495 3.503 3.424 3.530 49,077,382 3.4934 1.54%
2023-08-21 0 3.900 3.900 3.910 3.890 4.020 38,758,858 151,609,667 3.9116 3.442 3.442 3.450 3.433 3.547 43,921,283 3.4518 -2.01%
2023-08-18 0 3.980 3.980 4.000 3.950 4.100 57,177,419 229,909,449 4.0210 3.512 3.512 3.530 3.486 3.618 64,793,075 3.5484 -0.50%
2023-08-17 0 4.000 4.000 4.010 3.900 4.020 67,912,580 268,469,056 3.9532 3.530 3.530 3.539 3.442 3.547 76,958,089 3.4885 0.00%
2023-08-16 0 4.000 4.000 4.010 3.960 4.110 71,030,010 284,725,013 4.0085 3.530 3.530 3.539 3.495 3.627 80,490,740 3.5374 -2.68%
2023-08-15 0 4.110 4.100 4.110 4.080 4.140 36,878,331 151,766,130 4.1153 3.627 3.618 3.627 3.600 3.653 41,790,282 3.6316 -0.48%
2023-08-14 0 4.130 4.130 4.140 4.090 4.250 90,972,754 374,806,322 4.1200 3.645 3.645 3.653 3.609 3.750 103,089,726 3.6357 -3.05%
2023-08-11 0 4.260 4.250 4.260 4.230 4.320 34,789,460 148,179,886 4.2593 3.759 3.750 3.759 3.733 3.812 39,423,187 3.7587 -1.39%
2023-08-10 0 4.320 4.310 4.320 4.260 4.320 36,110,863 155,332,688 4.3016 3.812 3.803 3.812 3.759 3.812 40,920,592 3.7960 0.23%
2023-08-09 0 4.310 4.310 4.320 4.290 4.340 39,325,898 169,390,898 4.3074 3.803 3.803 3.812 3.786 3.830 44,563,849 3.8011 -0.46%
2023-08-08 0 4.330 4.330 4.340 4.310 4.400 51,438,040 223,277,670 4.3407 3.821 3.821 3.830 3.803 3.883 58,289,249 3.8305 -1.37%
2023-08-07 0 4.390 4.380 4.390 4.390 4.470 23,051,012 101,663,306 4.4104 3.874 3.865 3.874 3.874 3.945 26,121,255 3.8920 -1.79%
2023-08-04 0 4.470 4.460 4.470 4.430 4.580 43,805,949 196,269,919 4.4804 3.945 3.936 3.945 3.909 4.042 49,640,613 3.9538 2.29%
2023-08-03 0 4.370 4.360 4.370 4.330 4.440 84,214,739 369,713,521 4.3901 3.856 3.848 3.856 3.821 3.918 95,431,588 3.8741 -0.46%
2023-08-02 0 4.390 4.390 4.400 4.360 4.640 99,261,110 440,303,353 4.4358 3.874 3.874 3.883 3.848 4.095 112,482,037 3.9144 -5.39%
2023-08-01 0 4.640 4.630 4.640 4.620 4.800 29,069,999 135,977,820 4.6776 4.095 4.086 4.095 4.077 4.236 32,941,932 4.1278 -2.93%
2023-07-31 0 4.780 4.770 4.780 4.740 4.830 44,215,321 211,322,156 4.7794 4.218 4.209 4.218 4.183 4.262 50,104,511 4.2176 0.42%
2023-07-28 0 4.760 4.750 4.760 4.520 4.760 50,645,100 238,169,253 4.7027 4.201 4.192 4.201 3.989 4.201 57,390,694 4.1500 3.93%
2023-07-27 0 4.580 4.570 4.580 4.510 4.590 38,059,536 173,505,766 4.5588 4.042 4.033 4.042 3.980 4.051 43,128,816 4.0230 1.55%
2023-07-26 0 4.510 4.500 4.510 4.490 4.610 30,587,620 138,337,058 4.5226 3.980 3.971 3.980 3.962 4.068 34,661,690 3.9911 -2.38%
2023-07-25 0 4.620 4.610 4.620 4.470 4.640 37,529,957 172,313,643 4.5914 4.077 4.068 4.077 3.945 4.095 42,528,700 4.0517 5.00%
2023-07-24 0 4.400 4.390 4.400 4.380 4.490 19,847,245 87,875,685 4.4276 3.883 3.874 3.883 3.865 3.962 22,490,767 3.9072 -2.22%
2023-07-21 0 4.500 4.490 4.500 4.420 4.500 40,094,210 179,281,383 4.4715 3.971 3.962 3.971 3.900 3.971 45,434,495 3.9459 1.35%
2023-07-20 0 4.440 4.440 4.450 4.440 4.530 19,187,688 85,831,627 4.4733 3.918 3.918 3.927 3.918 3.998 21,743,362 3.9475 0.00%
2023-07-19 0 4.440 4.430 4.440 4.390 4.460 52,049,839 231,160,306 4.4411 3.918 3.909 3.918 3.874 3.936 58,982,535 3.9191 -0.89%
2023-07-18 0 4.480 4.470 4.480 4.470 4.580 65,101,010 294,526,025 4.5241 3.953 3.945 3.953 3.945 4.042 73,772,036 3.9924 -2.40%
2023-07-14 0 4.590 4.590 4.600 4.580 4.680 43,709,600 202,083,729 4.6233 4.051 4.051 4.059 4.042 4.130 49,531,431 4.0799 0.00%
2023-07-13 0 4.590 4.570 4.590 4.500 4.600 37,847,540 172,924,777 4.5690 4.051 4.033 4.051 3.971 4.059 42,888,583 4.0320 2.68%
2023-07-12 0 4.470 4.460 4.470 4.390 4.520 38,697,646 172,895,625 4.4679 3.945 3.936 3.945 3.874 3.989 43,851,918 3.9427 2.05%
2023-07-11 0 4.380 4.370 4.380 4.350 4.420 40,376,314 177,371,949 4.3930 3.865 3.856 3.865 3.839 3.900 45,754,173 3.8766 0.46%
2023-07-10 0 4.360 4.350 4.360 4.340 4.470 40,314,500 176,259,458 4.3721 3.848 3.839 3.848 3.830 3.945 45,684,126 3.8582 0.69%
2023-07-07 0 4.330 4.330 4.340 4.310 4.410 47,868,280 207,898,557 4.3431 3.821 3.821 3.830 3.803 3.892 54,244,020 3.8327 -1.81%
2023-07-06 0 4.410 4.400 4.410 4.410 4.580 47,344,413 211,934,181 4.4764 3.892 3.883 3.892 3.892 4.042 53,650,377 3.9503 -1.78%
2023-07-05 0 4.490 4.490 4.500 4.470 4.680 59,042,200 267,629,071 4.5328 3.962 3.962 3.971 3.945 4.130 66,906,233 4.0001 -2.18%
2023-07-04 0 4.870 4.860 4.870 4.830 4.920 29,330,671 142,846,755 4.8702 4.051 4.042 4.051 4.017 4.092 35,262,752 4.0509 0.00%
2023-07-03 0 4.870 4.860 4.870 4.820 4.910 27,360,713 133,156,411 4.8667 4.051 4.042 4.051 4.009 4.084 32,894,373 4.0480 1.04%
2023-06-30 0 4.820 4.820 4.830 4.810 4.870 20,607,820 99,640,868 4.8351 4.009 4.009 4.017 4.001 4.051 24,775,719 4.0217 -0.41%
2023-06-29 0 4.840 4.830 4.840 4.810 4.920 16,082,829 77,877,025 4.8422 4.026 4.017 4.026 4.001 4.092 19,335,555 4.0277 -1.22%
2023-06-28 0 4.900 4.900 4.910 4.870 4.920 17,518,185 85,823,777 4.8991 4.076 4.076 4.084 4.051 4.092 21,061,210 4.0750 0.00%
2023-06-27 0 4.900 4.890 4.900 4.770 4.910 45,798,696 222,330,793 4.8545 4.076 4.067 4.076 3.968 4.084 55,061,409 4.0379 2.51%
2023-06-26 0 4.780 4.770 4.780 4.740 4.860 42,281,000 202,368,100 4.7863 3.976 3.968 3.976 3.943 4.042 50,832,265 3.9811 -1.85%
2023-06-23 0 4.870 4.870 4.880 4.830 4.910 53,366,230 259,561,433 4.8638 4.051 4.051 4.059 4.017 4.084 64,159,465 4.0456 -1.22%
2023-06-21 0 4.930 4.920 4.930 4.900 4.950 41,294,298 203,648,227 4.9316 4.101 4.092 4.101 4.076 4.117 49,646,004 4.1020 -0.80%
2023-06-20 0 4.970 4.960 4.970 4.960 5.030 39,620,738 197,127,867 4.9754 4.134 4.126 4.134 4.126 4.184 47,633,969 4.1384 -1.19%
2023-06-19 0 5.030 5.020 5.030 5.010 5.060 15,136,812 76,127,831 5.0293 4.184 4.176 4.184 4.167 4.209 18,198,208 4.1833 -0.20%
2023-06-16 0 5.040 5.040 5.050 5.040 5.100 29,918,887 151,156,277 5.0522 4.192 4.192 4.200 4.192 4.242 35,969,934 4.2023 -0.20%
2023-06-15 0 5.050 5.050 5.060 5.020 5.150 21,074,264 106,480,798 5.0526 4.200 4.200 4.209 4.176 4.284 25,336,500 4.2027 -0.39%
2023-06-14 0 5.070 5.070 5.080 5.040 5.210 36,074,617 183,948,316 5.0991 4.217 4.217 4.225 4.192 4.334 43,370,651 4.2413 -2.12%
2023-06-13 0 5.180 5.180 5.190 5.170 5.260 22,134,195 115,113,581 5.2007 4.309 4.309 4.317 4.300 4.375 26,610,800 4.3258 -0.96%
2023-06-12 0 5.230 5.220 5.230 5.220 5.360 162,663,280 862,224,545 5.3007 4.350 4.342 4.350 4.342 4.458 195,561,668 4.4090 -2.06%
2023-06-09 0 5.340 5.340 5.350 5.230 5.370 59,307,182 315,156,645 5.3140 4.442 4.442 4.450 4.350 4.467 71,301,965 4.4200 1.71%
2023-06-08 0 5.250 5.240 5.250 5.150 5.270 31,820,075 166,142,909 5.2213 4.367 4.359 4.367 4.284 4.383 38,255,634 4.3430 1.16%
2023-06-07 0 5.190 5.180 5.190 5.110 5.210 47,557,126 245,969,453 5.1721 4.317 4.309 4.317 4.250 4.334 57,175,479 4.3020 1.96%
2023-06-06 0 5.090 5.080 5.090 5.040 5.160 26,710,379 136,139,638 5.0969 4.234 4.225 4.234 4.192 4.292 32,112,510 4.2395 0.59%
2023-06-05 0 5.060 5.050 5.060 4.990 5.100 35,100,045 177,483,849 5.0565 4.209 4.200 4.209 4.151 4.242 42,198,973 4.2059 1.00%
2023-06-02 0 5.010 5.010 5.020 4.960 5.060 52,651,349 264,118,779 5.0164 4.167 4.167 4.176 4.126 4.209 63,300,000 4.1725 1.62%
2023-06-01 0 4.930 4.920 4.930 4.870 4.960 31,781,468 156,153,197 4.9133 4.101 4.092 4.101 4.051 4.126 38,209,219 4.0868 0.20%
2023-05-31 0 4.920 4.910 4.920 4.840 4.950 92,938,470 455,524,190 4.9014 4.092 4.084 4.092 4.026 4.117 111,735,127 4.0768 -0.81%
2023-05-30 0 4.960 4.960 4.970 4.930 5.030 34,747,718 172,354,380 4.9602 4.126 4.126 4.134 4.101 4.184 41,775,388 4.1257 -0.20%
2023-05-29 0 4.970 4.970 4.980 4.920 5.030 28,351,000 141,174,858 4.9795 4.134 4.134 4.142 4.092 4.184 34,084,944 4.1419 1.22%
2023-05-25 0 4.910 4.910 4.920 4.900 4.980 39,624,138 195,200,582 4.9263 4.084 4.084 4.092 4.076 4.142 47,638,056 4.0976 -1.80%
2023-05-24 0 5.000 5.000 5.010 4.980 5.050 33,868,337 169,388,052 5.0014 4.159 4.159 4.167 4.142 4.200 40,718,154 4.1600 0.00%
2023-05-23 0 5.000 4.990 5.000 4.980 5.190 24,756,669 124,873,466 5.0440 4.159 4.151 4.159 4.142 4.317 29,763,666 4.1955 -1.96%
2023-05-22 0 5.100 5.100 5.110 5.090 5.170 18,926,963 96,839,691 5.1165 4.242 4.242 4.250 4.234 4.300 22,754,911 4.2558 0.00%
2023-05-19 0 5.100 5.090 5.100 5.080 5.170 30,468,560 155,653,283 5.1087 4.242 4.234 4.242 4.225 4.300 36,630,777 4.2492 -1.35%
2023-05-18 0 5.170 5.150 5.170 5.100 5.210 26,274,168 135,836,831 5.1700 4.300 4.284 4.300 4.242 4.334 31,588,076 4.3003 1.97%
2023-05-17 0 5.070 5.060 5.070 5.060 5.220 24,497,180 125,574,384 5.1261 4.217 4.209 4.217 4.209 4.342 29,451,695 4.2637 -2.50%
2023-05-16 0 5.200 5.190 5.200 5.130 5.220 52,372,289 271,253,968 5.1793 4.325 4.317 4.325 4.267 4.342 62,964,501 4.3080 0.78%
2023-05-15 0 5.160 5.150 5.160 4.960 5.180 50,155,165 255,130,710 5.0868 4.292 4.284 4.292 4.126 4.309 60,298,967 4.2311 2.58%
2023-05-12 0 5.030 5.030 5.040 5.020 5.150 55,682,280 281,669,766 5.0585 4.184 4.184 4.192 4.176 4.284 66,943,932 4.2075 -2.52%
2023-05-11 0 5.160 5.160 5.170 5.130 5.210 38,334,499 198,154,752 5.1691 4.292 4.292 4.300 4.267 4.334 46,087,590 4.2995 -0.58%
2023-05-10 0 5.190 5.180 5.190 5.170 5.400 52,335,346 273,452,085 5.2250 4.317 4.309 4.317 4.300 4.492 62,920,086 4.3460 -3.35%
2023-05-09 0 5.370 5.360 5.370 5.330 5.590 100,906,389 547,273,435 5.4236 4.467 4.458 4.467 4.433 4.650 121,314,545 4.5112 -3.07%
2023-05-08 0 5.540 5.530 5.540 5.390 5.580 144,089,858 793,870,477 5.5096 4.608 4.600 4.608 4.483 4.641 173,231,801 4.5827 2.78%
2023-05-05 0 5.390 5.380 5.390 5.300 5.430 93,463,008 502,469,772 5.3761 4.483 4.475 4.483 4.408 4.517 112,365,752 4.4717 0.75%
2023-05-04 0 5.350 5.330 5.350 5.030 5.350 109,628,945 575,164,646 5.2465 4.450 4.433 4.450 4.184 4.450 131,801,224 4.3639 5.94%
2023-05-03 0 5.050 5.040 5.050 5.030 5.130 14,535,710 73,560,239 5.0607 4.200 4.192 4.200 4.184 4.267 17,475,534 4.2093 -1.56%
2023-05-02 0 5.130 5.120 5.130 5.040 5.150 24,761,855 126,518,862 5.1094 4.267 4.259 4.267 4.192 4.284 29,769,901 4.2499 0.59%
2023-04-28 0 5.100 5.100 5.110 4.950 5.150 55,619,500 283,865,039 5.1037 4.242 4.242 4.250 4.117 4.284 66,868,455 4.2451 1.39%
2023-04-27 0 5.030 5.020 5.030 4.900 5.070 58,905,209 294,033,444 4.9916 4.184 4.176 4.184 4.076 4.217 70,818,693 4.1519 -0.79%
2023-04-26 0 5.070 5.070 5.080 5.010 5.130 44,020,424 223,400,227 5.0749 4.217 4.217 4.225 4.167 4.267 52,923,484 4.2212 -1.17%
2023-04-25 0 5.130 5.130 5.140 4.980 5.140 69,002,299 351,421,658 5.0929 4.267 4.267 4.275 4.142 4.275 82,957,903 4.2361 2.40%
2023-04-24 0 5.010 5.000 5.010 4.950 5.060 29,121,373 145,483,353 4.9958 4.167 4.159 4.167 4.117 4.209 35,011,124 4.1553 -0.79%
2023-04-21 0 5.050 5.050 5.060 5.010 5.130 23,841,810 120,621,072 5.0592 4.200 4.200 4.209 4.167 4.267 28,663,778 4.2081 -0.39%
2023-04-20 0 5.070 5.060 5.070 5.000 5.110 17,596,800 88,922,587 5.0533 4.217 4.209 4.217 4.159 4.250 21,155,725 4.2032 0.00%
2023-04-19 0 5.070 5.060 5.070 5.030 5.150 40,911,045 208,413,504 5.0943 4.217 4.209 4.217 4.184 4.284 49,185,238 4.2373 -0.59%
2023-04-18 0 5.100 5.090 5.100 4.970 5.140 75,497,992 384,422,535 5.0918 4.242 4.234 4.242 4.134 4.275 90,767,340 4.2353 1.39%
2023-04-17 0 5.030 5.030 5.040 4.860 5.070 66,776,431 332,199,930 4.9748 4.184 4.184 4.192 4.042 4.217 80,281,857 4.1379 2.44%
2023-04-14 0 4.910 4.900 4.910 4.860 4.970 55,079,508 270,268,029 4.9069 4.084 4.076 4.084 4.042 4.134 66,219,250 4.0814 0.00%
2023-04-13 0 4.910 4.900 4.910 4.810 4.940 35,619,135 174,353,302 4.8949 4.084 4.076 4.084 4.001 4.109 42,823,048 4.0715 0.82%
2023-04-12 0 4.870 4.850 4.870 4.790 4.870 42,785,714 207,264,516 4.8442 4.051 4.034 4.051 3.984 4.051 51,439,056 4.0293 0.62%
2023-04-11 0 4.840 4.830 4.840 4.730 4.840 41,489,475 199,067,874 4.7980 4.026 4.017 4.026 3.934 4.026 49,880,655 3.9909 2.11%
2023-04-06 0 4.740 4.740 4.750 4.720 4.790 30,940,913 147,204,872 4.7576 3.943 3.943 3.951 3.926 3.984 37,198,663 3.9573 0.00%
2023-04-04 0 4.740 4.730 4.740 4.680 4.780 49,783,984 235,556,170 4.7316 3.943 3.934 3.943 3.893 3.976 59,852,715 3.9356 0.85%
2023-04-03 0 4.700 4.680 4.700 4.660 4.740 35,101,798 165,066,750 4.7025 3.909 3.893 3.909 3.876 3.943 42,201,080 3.9114 0.86%
2023-03-31 0 4.660 4.660 4.670 4.660 4.880 169,913,506 800,214,017 4.7095 3.876 3.876 3.884 3.876 4.059 204,278,240 3.9173 -5.09%
2023-03-30 0 4.910 4.900 4.910 4.810 4.960 65,859,544 322,485,580 4.8966 4.084 4.076 4.084 4.001 4.126 79,179,531 4.0728 1.66%
2023-03-29 0 4.830 4.820 4.830 4.780 4.880 24,740,527 119,317,473 4.8228 4.017 4.009 4.017 3.976 4.059 29,744,259 4.0114 1.05%
2023-03-28 0 4.780 4.770 4.780 4.740 4.840 22,262,991 106,742,997 4.7946 3.976 3.968 3.976 3.943 4.026 26,765,645 3.9881 0.42%
2023-03-27 0 4.760 4.760 4.770 4.730 4.820 24,770,843 118,081,381 4.7670 3.959 3.959 3.968 3.934 4.009 29,780,706 3.9650 -1.04%
2023-03-24 0 4.810 4.810 4.820 4.800 5.040 58,340,290 283,410,284 4.8579 4.001 4.001 4.009 3.993 4.192 70,139,520 4.0407 -4.75%
2023-03-23 0 5.050 5.040 5.050 4.930 5.060 25,320,257 127,075,267 5.0187 4.200 4.192 4.200 4.101 4.209 30,441,238 4.1744 1.81%
2023-03-22 0 4.960 4.960 4.970 4.940 5.040 33,899,124 168,648,190 4.9750 4.126 4.126 4.134 4.109 4.192 40,755,168 4.1381 0.40%
2023-03-21 0 4.940 4.940 4.950 4.880 5.030 24,034,835 118,862,600 4.9454 4.109 4.109 4.117 4.059 4.184 28,895,842 4.1135 -0.60%
2023-03-20 0 4.970 4.970 4.980 4.950 5.130 34,369,000 172,128,270 5.0082 4.134 4.134 4.142 4.117 4.267 41,320,075 4.1657 -1.97%
2023-03-17 0 5.070 5.070 5.080 4.990 5.120 50,548,928 256,234,905 5.0690 4.217 4.217 4.225 4.151 4.259 60,772,368 4.2163 1.40%
2023-03-16 0 5.000 5.000 5.010 4.900 5.070 30,674,625 153,753,474 5.0124 4.159 4.159 4.167 4.076 4.217 36,878,519 4.1692 0.20%
2023-03-15 0 4.990 4.990 5.000 4.890 5.020 50,666,931 252,085,403 4.9753 4.151 4.151 4.159 4.067 4.176 60,914,237 4.1384 3.10%
2023-03-14 0 4.840 4.840 4.850 4.820 4.970 46,456,589 227,620,152 4.8996 4.026 4.026 4.034 4.009 4.134 55,852,360 4.0754 -2.62%
2023-03-13 0 4.970 4.960 4.970 4.830 5.000 43,451,275 214,835,768 4.9443 4.134 4.126 4.134 4.017 4.159 52,239,226 4.1125 2.90%
2023-03-10 0 4.830 4.830 4.840 4.820 4.990 50,807,865 246,946,122 4.8604 4.017 4.017 4.026 4.009 4.151 61,083,674 4.0428 -2.62%
2023-03-09 0 4.960 4.960 4.970 4.940 5.040 25,144,425 125,703,785 4.9993 4.126 4.126 4.134 4.109 4.192 30,229,845 4.1583 -1.39%
2023-03-08 0 5.030 5.030 5.040 4.980 5.060 31,592,407 158,748,736 5.0249 4.184 4.184 4.192 4.142 4.209 37,981,921 4.1796 -1.95%
2023-03-07 0 5.130 5.120 5.130 4.960 5.200 63,840,245 327,556,824 5.1309 4.267 4.259 4.267 4.126 4.325 76,751,832 4.2677 2.81%
2023-03-06 0 4.990 4.980 4.990 4.950 5.100 33,453,729 167,580,852 5.0093 4.151 4.142 4.151 4.117 4.242 40,219,692 4.1666 -1.19%
2023-03-03 0 5.050 5.040 5.050 4.880 5.090 60,342,956 303,230,867 5.0251 4.200 4.192 4.200 4.059 4.234 72,547,222 4.1798 2.85%
2023-03-02 0 4.910 4.910 4.920 4.810 4.930 33,064,575 161,617,601 4.8879 4.084 4.084 4.092 4.001 4.101 39,751,832 4.0657 1.66%
2023-03-01 0 4.830 4.830 4.840 4.710 4.870 48,642,324 234,171,773 4.8142 4.017 4.017 4.026 3.918 4.051 58,480,156 4.0043 2.55%
2023-02-28 0 4.710 4.710 4.730 4.710 4.830 68,979,460 328,031,257 4.7555 3.918 3.918 3.934 3.918 4.017 82,930,445 3.9555 -2.08%
2023-02-27 0 4.810 4.810 4.820 4.800 4.860 22,312,017 107,617,179 4.8233 4.001 4.001 4.009 3.993 4.042 26,824,587 4.0119 -0.82%
2023-02-24 0 4.850 4.840 4.850 4.830 4.950 30,750,461 149,465,160 4.8606 4.034 4.026 4.034 4.017 4.117 36,969,692 4.0429 -1.42%
2023-02-23 0 4.920 4.910 4.920 4.880 4.990 22,724,175 112,185,968 4.9369 4.092 4.084 4.092 4.059 4.151 27,320,103 4.1064 -0.81%
2023-02-22 0 4.960 4.950 4.960 4.930 5.040 23,425,716 116,364,507 4.9674 4.126 4.117 4.126 4.101 4.192 28,163,530 4.1317 -1.39%
2023-02-21 0 5.030 5.020 5.030 4.990 5.080 19,297,458 97,129,859 5.0333 4.184 4.176 4.184 4.151 4.225 23,200,338 4.1866 -0.59%
2023-02-20 0 5.060 5.050 5.060 4.930 5.080 30,602,468 153,715,371 5.0230 4.209 4.200 4.209 4.101 4.225 36,791,768 4.1780 2.64%
2023-02-17 0 4.930 4.920 4.930 4.910 4.960 19,581,548 96,537,285 4.9300 4.101 4.092 4.101 4.084 4.126 23,541,885 4.1007 0.00%
2023-02-16 0 4.930 4.920 4.930 4.910 4.950 38,333,538 189,015,588 4.9308 4.101 4.092 4.101 4.084 4.117 46,086,435 4.1013 0.00%
2023-02-15 0 4.930 4.920 4.930 4.910 5.000 42,429,897 209,373,751 4.9346 4.101 4.092 4.101 4.084 4.159 51,011,276 4.1045 -1.20%
2023-02-14 0 4.990 4.990 5.000 4.950 5.040 31,201,000 156,131,647 5.0041 4.151 4.151 4.159 4.117 4.192 37,511,352 4.1623 0.40%
2023-02-13 0 4.970 4.960 4.970 4.920 4.990 29,370,380 145,569,387 4.9563 4.134 4.126 4.134 4.092 4.151 35,310,492 4.1226 0.00%
2023-02-10 0 4.970 4.960 4.970 4.940 5.040 63,280,624 315,408,607 4.9843 4.134 4.126 4.134 4.109 4.192 76,079,029 4.1458 -0.60%
2023-02-09 0 5.000 5.000 5.010 4.980 5.110 150,896,391 759,814,181 5.0353 4.159 4.159 4.167 4.142 4.250 181,414,944 4.1883 -3.10%
2023-02-08 0 5.160 5.150 5.160 5.140 5.250 37,885,919 196,085,247 5.1757 4.292 4.284 4.292 4.275 4.367 45,548,285 4.3050 -0.39%
2023-02-07 0 5.180 5.180 5.190 5.120 5.220 31,674,145 163,882,059 5.1740 4.309 4.309 4.317 4.259 4.342 38,080,190 4.3036 1.17%
2023-02-06 0 5.120 5.120 5.130 5.100 5.200 40,870,210 209,790,263 5.1331 4.259 4.259 4.267 4.242 4.325 49,136,145 4.2696 -2.10%
2023-02-03 0 5.230 5.220 5.230 5.210 5.330 31,624,900 165,563,584 5.2352 4.350 4.342 4.350 4.334 4.433 38,020,985 4.3545 -1.13%
2023-02-02 0 5.290 5.290 5.300 5.280 5.430 23,514,801 125,395,774 5.3326 4.400 4.400 4.408 4.392 4.517 28,270,632 4.4355 -1.86%
2023-02-01 0 5.390 5.380 5.390 5.280 5.390 51,726,167 276,739,070 5.3501 4.483 4.475 4.483 4.392 4.483 62,187,701 4.4501 1.13%
2023-01-31 0 5.330 5.330 5.340 5.290 5.480 71,772,927 383,871,381 5.3484 4.433 4.433 4.442 4.400 4.558 86,288,887 4.4487 -1.30%
2023-01-30 0 5.400 5.400 5.410 5.380 5.520 55,805,114 302,663,761 5.4236 4.492 4.492 4.500 4.475 4.591 67,091,609 4.5112 -2.17%
2023-01-27 0 5.520 5.520 5.530 5.450 5.540 17,785,157 97,843,763 5.5014 4.591 4.591 4.600 4.533 4.608 21,382,177 4.5759 0.18%
2023-01-26 0 5.510 5.500 5.510 5.440 5.530 26,867,077 147,299,409 5.4825 4.583 4.575 4.583 4.525 4.600 32,300,900 4.5602 1.29%
2023-01-20 0 5.440 5.430 5.440 5.350 5.440 28,741,349 155,602,441 5.4139 4.525 4.517 4.525 4.450 4.525 34,554,241 4.5031 0.93%
2023-01-19 0 5.390 5.380 5.390 5.300 5.400 17,740,117 95,271,308 5.3704 4.483 4.475 4.483 4.408 4.492 21,328,027 4.4670 0.19%
2023-01-18 0 5.380 5.370 5.380 5.250 5.400 52,396,894 279,633,545 5.3368 4.475 4.467 4.475 4.367 4.492 62,994,082 4.4390 1.89%
2023-01-17 0 5.280 5.270 5.280 5.240 5.380 34,664,942 183,182,497 5.2844 4.392 4.383 4.392 4.359 4.475 41,675,871 4.3954 -1.68%
2023-01-16 0 5.370 5.360 5.370 5.340 5.530 44,561,566 241,465,466 5.4187 4.467 4.458 4.467 4.442 4.600 53,574,071 4.5071 -2.01%
2023-01-13 0 5.480 5.470 5.480 5.430 5.500 63,826,688 348,684,864 5.4630 4.558 4.550 4.558 4.517 4.575 76,735,533 4.5440 1.67%
2023-01-12 0 5.390 5.390 5.400 5.330 5.410 67,912,593 364,360,947 5.3651 4.483 4.483 4.492 4.433 4.500 81,647,806 4.4626 0.75%
2023-01-11 0 5.350 5.350 5.360 5.330 5.420 77,592,504 417,407,746 5.3795 4.450 4.450 4.458 4.433 4.508 93,285,464 4.4745 0.38%
2023-01-10 0 5.330 5.320 5.330 5.230 5.340 83,476,180 440,991,958 5.2828 4.433 4.425 4.433 4.350 4.442 100,359,104 4.3941 1.14%
2023-01-09 0 5.270 5.270 5.280 5.180 5.300 34,199,279 179,514,738 5.2491 4.383 4.383 4.392 4.309 4.408 41,116,028 4.3661 1.74%
2023-01-06 0 5.180 5.160 5.180 5.100 5.200 45,171,281 232,573,937 5.1487 4.309 4.292 4.309 4.242 4.325 54,307,100 4.2826 0.19%
2023-01-05 0 5.170 5.160 5.170 5.130 5.210 54,424,529 281,294,521 5.1685 4.300 4.292 4.300 4.267 4.334 65,431,803 4.2990 0.78%
2023-01-04 0 5.130 5.120 5.130 4.990 5.150 59,177,133 301,679,329 5.0979 4.267 4.259 4.267 4.151 4.284 71,145,613 4.2403 3.43%
2023-01-03 0 4.960 4.950 4.960 4.780 4.980 60,197,993 295,816,431 4.9141 4.126 4.117 4.126 3.976 4.142 72,372,941 4.0874 2.27%
2022-12-30 0 4.850 4.850 4.860 4.850 4.940 37,730,634 184,316,192 4.8851 4.034 4.034 4.042 4.034 4.109 45,361,594 4.0633 -0.41%
2022-12-29 0 4.870 4.870 4.880 4.800 4.900 26,039,442 126,086,388 4.8421 4.051 4.051 4.059 3.993 4.076 31,305,877 4.0276 -1.22%
2022-12-28 0 4.930 4.920 4.930 4.710 4.980 62,003,047 303,932,037 4.9019 4.101 4.092 4.101 3.918 4.142 74,543,064 4.0773 5.34%
2022-12-23 0 4.680 4.680 4.700 4.640 4.720 24,953,860 116,833,915 4.6820 3.893 3.893 3.909 3.859 3.926 30,000,738 3.8944 -1.27%
2022-12-22 0 4.740 4.730 4.740 4.700 4.790 18,506,218 87,580,765 4.7325 3.943 3.934 3.943 3.909 3.984 22,249,071 3.9364 0.21%
2022-12-21 0 4.730 4.720 4.730 4.690 4.760 9,446,228 44,627,961 4.7244 3.934 3.926 3.934 3.901 3.959 11,356,712 3.9297 0.64%
2022-12-20 0 4.700 4.690 4.700 4.650 4.770 25,275,162 118,629,105 4.6935 3.909 3.901 3.909 3.868 3.968 30,387,023 3.9039 -0.63%
2022-12-19 0 4.730 4.730 4.740 4.700 4.840 19,584,774 93,145,905 4.7560 3.934 3.934 3.943 3.909 4.026 23,545,763 3.9560 -1.46%
2022-12-16 0 4.800 4.800 4.820 4.760 4.900 55,955,727 268,788,107 4.8036 3.993 3.993 4.009 3.959 4.076 67,272,683 3.9955 0.21%
2022-12-15 0 4.790 4.780 4.790 4.740 4.890 22,721,105 108,586,068 4.7791 3.984 3.976 3.984 3.943 4.067 27,316,412 3.9751 -1.24%
2022-12-14 0 4.850 4.850 4.860 4.780 4.930 42,560,436 206,908,644 4.8615 4.034 4.034 4.042 3.976 4.101 51,168,216 4.0437 1.46%
2022-12-13 0 4.780 4.780 4.790 4.760 4.830 38,670,607 185,285,043 4.7914 3.976 3.976 3.984 3.959 4.017 46,491,675 3.9853 -0.21%
2022-12-12 0 4.790 4.790 4.800 4.740 4.820 45,135,153 215,823,112 4.7817 3.984 3.984 3.993 3.943 4.009 54,263,665 3.9773 -2.04%
2022-12-09 0 4.890 4.890 4.900 4.610 4.960 117,155,865 567,173,206 4.8412 4.067 4.067 4.076 3.834 4.126 140,850,451 4.0268 6.07%
2022-12-08 0 4.610 4.600 4.610 4.570 4.640 101,214,897 466,051,137 4.6046 3.834 3.826 3.834 3.801 3.859 121,685,448 3.8300 0.66%
2022-12-07 0 4.580 4.580 4.590 4.580 4.750 76,913,441 359,012,396 4.6677 3.810 3.810 3.818 3.810 3.951 92,469,061 3.8825 -3.17%
2022-12-06 0 4.730 4.720 4.730 4.650 4.840 41,769,610 197,238,355 4.7221 3.934 3.926 3.934 3.868 4.026 50,217,447 3.9277 -2.27%
2022-12-05 0 4.840 4.830 4.840 4.570 4.850 108,104,937 513,934,928 4.7540 4.026 4.017 4.026 3.801 4.034 129,968,987 3.9543 6.84%
2022-12-02 0 4.530 4.530 4.540 4.470 4.590 44,913,373 203,127,683 4.5227 3.768 3.768 3.776 3.718 3.818 53,997,031 3.7618 -1.31%
2022-12-01 0 4.590 4.580 4.590 4.550 4.770 46,889,054 216,791,327 4.6235 3.818 3.810 3.818 3.785 3.968 56,372,290 3.8457 -1.92%
2022-11-30 0 4.680 4.660 4.680 4.590 4.690 66,583,180 309,855,566 4.6537 3.893 3.876 3.893 3.818 3.901 80,049,522 3.8708 -0.21%
2022-11-29 0 4.690 4.670 4.690 4.490 4.730 66,296,992 306,855,820 4.6285 3.901 3.884 3.901 3.735 3.934 79,705,452 3.8499 5.39%
2022-11-28 0 4.450 4.450 4.460 4.340 4.490 64,231,515 284,576,588 4.4305 3.701 3.701 3.710 3.610 3.735 77,222,236 3.6852 -3.47%
2022-11-25 0 4.610 4.610 4.620 4.390 4.620 55,346,371 251,528,402 4.5446 3.834 3.834 3.843 3.651 3.843 66,540,086 3.7801 4.30%
2022-11-24 0 4.420 4.410 4.420 4.390 4.520 61,295,089 271,928,530 4.4364 3.676 3.668 3.676 3.651 3.760 73,691,923 3.6901 -1.12%
2022-11-23 0 4.470 4.470 4.480 4.460 4.580 56,612,400 255,506,924 4.5133 3.718 3.718 3.726 3.710 3.810 68,062,167 3.7540 0.45%
2022-11-22 0 4.450 4.450 4.460 4.340 4.480 48,079,805 213,335,906 4.4371 3.701 3.701 3.710 3.610 3.726 57,803,869 3.6907 2.53%
2022-11-21 0 4.340 4.330 4.340 4.270 4.350 54,452,139 234,639,843 4.3091 3.610 3.602 3.610 3.552 3.618 65,464,997 3.5842 -1.14%
2022-11-18 0 4.390 4.380 4.390 4.360 4.470 37,415,429 164,990,450 4.4097 3.651 3.643 3.651 3.627 3.718 44,982,640 3.6679 -1.13%
2022-11-17 0 4.440 4.430 4.440 4.400 4.500 50,309,079 223,834,922 4.4492 3.693 3.685 3.693 3.660 3.743 60,484,010 3.7007 -1.33%
2022-11-16 0 4.500 4.500 4.510 4.460 4.580 57,613,439 259,447,908 4.5033 3.743 3.743 3.751 3.710 3.810 69,265,665 3.7457 -1.75%
2022-11-15 0 4.580 4.570 4.580 4.500 4.610 75,806,986 346,141,082 4.5661 3.810 3.801 3.810 3.743 3.834 91,138,828 3.7980 1.55%
2022-11-14 0 4.510 4.500 4.510 4.460 4.620 85,535,148 387,873,682 4.5347 3.751 3.743 3.751 3.710 3.843 102,834,495 3.7718 2.04%
2022-11-11 0 4.420 4.410 4.420 4.230 4.460 109,882,496 478,949,442 4.3587 3.676 3.668 3.676 3.518 3.710 132,106,055 3.6255 6.76%
2022-11-10 0 4.140 4.130 4.140 4.060 4.150 21,104,231 86,842,767 4.1149 3.444 3.435 3.444 3.377 3.452 25,372,528 3.4227 -0.24%
2022-11-09 0 4.150 4.140 4.150 4.080 4.210 49,170,501 204,328,520 4.1555 3.452 3.444 3.452 3.394 3.502 59,115,156 3.4564 0.97%
2022-11-08 0 4.110 4.110 4.120 4.080 4.150 36,551,996 150,473,052 4.1167 3.419 3.419 3.427 3.394 3.452 43,944,579 3.4242 -0.96%
2022-11-07 0 4.150 4.140 4.150 3.920 4.170 91,898,577 376,267,346 4.0944 3.452 3.444 3.452 3.261 3.469 110,484,917 3.4056 4.80%
2022-11-04 0 3.960 3.950 3.960 3.770 4.000 56,467,641 222,374,372 3.9381 3.294 3.286 3.294 3.136 3.327 67,888,131 3.2756 5.60%
2022-11-03 0 3.750 3.740 3.750 3.730 3.870 36,734,583 139,220,061 3.7899 3.119 3.111 3.119 3.103 3.219 44,164,094 3.1523 -3.35%
2022-11-02 0 3.880 3.880 3.890 3.760 3.910 39,152,314 150,478,582 3.8434 3.227 3.227 3.236 3.127 3.252 47,070,807 3.1969 3.19%
2022-11-01 0 3.760 3.750 3.760 3.650 3.790 49,842,977 185,657,506 3.7248 3.127 3.119 3.127 3.036 3.152 59,923,639 3.0982 3.30%
2022-10-31 0 3.640 3.630 3.640 3.580 3.840 85,991,369 315,972,768 3.6745 3.028 3.019 3.028 2.978 3.194 103,382,986 3.0563 -5.45%
2022-10-28 0 3.850 3.850 3.860 3.790 3.890 44,689,292 172,307,299 3.8557 3.202 3.202 3.211 3.152 3.236 53,727,630 3.2071 0.52%
2022-10-27 0 3.830 3.830 3.840 3.810 3.930 65,558,913 253,003,626 3.8592 3.186 3.186 3.194 3.169 3.269 78,818,098 3.2100 1.06%
2022-10-26 0 3.790 3.790 3.800 3.710 3.850 73,794,253 279,048,238 3.7814 3.152 3.152 3.161 3.086 3.202 88,719,022 3.1453 0.00%
2022-10-25 0 3.790 3.790 3.800 3.770 3.900 90,300,555 345,100,944 3.8217 3.152 3.152 3.161 3.136 3.244 108,563,698 3.1788 -1.04%
2022-10-24 0 3.830 3.820 3.830 3.800 3.990 69,753,336 268,936,143 3.8555 3.186 3.177 3.186 3.161 3.319 83,860,836 3.2069 -4.73%
2022-10-21 0 4.020 4.020 4.030 3.950 4.060 36,775,901 147,260,356 4.0043 3.344 3.344 3.352 3.286 3.377 44,213,768 3.3306 0.25%
2022-10-20 0 4.010 3.990 4.010 3.920 4.030 87,618,415 349,674,834 3.9909 3.335 3.319 3.335 3.261 3.352 105,339,099 3.3195 0.00%
2022-10-19 0 4.010 4.010 4.020 3.990 4.120 57,841,286 233,369,678 4.0347 3.335 3.335 3.344 3.319 3.427 69,539,593 3.3559 -1.23%
2022-10-18 0 4.060 4.050 4.060 4.020 4.110 52,023,592 210,502,225 4.0463 3.377 3.369 3.377 3.344 3.419 62,545,280 3.3656 -0.73%
2022-10-17 0 4.090 4.090 4.100 4.000 4.130 44,610,710 181,836,735 4.0761 3.402 3.402 3.410 3.327 3.435 53,633,155 3.3904 0.74%
2022-10-14 0 4.060 4.050 4.060 4.050 4.180 64,889,518 266,339,771 4.1045 3.377 3.369 3.377 3.369 3.477 78,013,319 3.4140 0.50%
2022-10-13 0 4.040 4.040 4.050 4.000 4.190 85,367,849 347,631,493 4.0722 3.360 3.360 3.369 3.327 3.485 102,633,360 3.3871 -3.35%
2022-10-12 0 4.180 4.170 4.180 4.100 4.220 51,024,111 212,551,665 4.1657 3.477 3.469 3.477 3.410 3.510 61,343,656 3.4649 0.24%
2022-10-11 0 4.170 4.160 4.170 4.150 4.300 56,782,031 239,042,123 4.2098 3.469 3.460 3.469 3.452 3.577 68,266,106 3.5016 -2.11%
2022-10-10 0 4.260 4.250 4.260 4.150 4.300 83,191,277 353,199,776 4.2456 3.543 3.535 3.543 3.452 3.577 100,016,580 3.5314 0.47%
2022-10-07 0 4.240 4.230 4.240 4.200 4.270 36,876,261 156,272,607 4.2378 3.527 3.518 3.527 3.493 3.552 44,334,426 3.5249 -0.70%
2022-10-06 0 4.270 4.260 4.270 4.220 4.320 30,102,000 128,397,386 4.2654 3.552 3.543 3.552 3.510 3.593 36,190,081 3.5479 0.23%
2022-10-05 0 4.260 4.250 4.260 4.130 4.360 109,090,652 460,527,435 4.2215 3.543 3.535 3.543 3.435 3.627 131,154,062 3.5113 3.40%
2022-10-03 0 4.120 4.110 4.120 4.060 4.640 139,340,254 587,682,181 4.2176 3.427 3.419 3.427 3.377 3.859 167,521,597 3.5081 -11.02%
2022-09-30 0 4.630 4.620 4.630 4.550 4.650 62,573,925 287,540,354 4.5952 3.851 3.843 3.851 3.785 3.868 75,229,401 3.8222 0.43%
2022-09-29 0 4.610 4.600 4.610 4.570 4.740 28,004,942 129,858,081 4.6370 3.834 3.826 3.834 3.801 3.943 33,668,897 3.8569 -1.50%
2022-09-28 0 4.680 4.670 4.680 4.630 4.750 49,002,906 229,646,217 4.6864 3.893 3.884 3.893 3.851 3.951 58,913,665 3.8980 -1.06%
2022-09-27 0 4.730 4.720 4.730 4.640 4.740 38,173,591 179,558,337 4.7037 3.934 3.926 3.934 3.859 3.943 45,894,139 3.9124 0.00%
2022-09-26 0 4.730 4.720 4.730 4.710 4.800 42,261,103 200,412,444 4.7422 3.934 3.926 3.934 3.918 3.993 50,808,343 3.9445 -1.66%
2022-09-23 0 4.810 4.810 4.820 4.780 4.840 19,240,326 92,619,801 4.8138 4.001 4.001 4.009 3.976 4.026 23,131,651 4.0040 0.21%
2022-09-22 0 4.800 4.790 4.800 4.670 4.800 42,307,823 201,186,965 4.7553 3.993 3.984 3.993 3.884 3.993 50,864,512 3.9554 -0.21%
2022-09-21 0 4.810 4.810 4.820 4.740 4.870 45,861,373 220,809,142 4.8147 4.001 4.001 4.009 3.943 4.051 55,136,762 4.0048 0.00%
2022-09-20 0 4.810 4.800 4.810 4.730 4.850 34,300,000 163,730,489 4.7735 4.001 3.993 4.001 3.934 4.034 41,237,120 3.9705 0.42%
2022-09-19 0 4.790 4.790 4.800 4.700 4.820 42,883,754 204,614,704 4.7714 3.984 3.984 3.993 3.909 4.009 51,556,925 3.9687 0.42%
2022-09-16 0 4.770 4.760 4.770 4.750 4.870 56,241,933 268,386,918 4.7720 3.968 3.959 3.968 3.951 4.051 67,616,774 3.9692 -2.25%
2022-09-15 0 4.880 4.870 4.880 4.760 4.920 51,093,730 248,865,563 4.8708 4.059 4.051 4.059 3.959 4.092 61,427,355 4.0514 2.52%
2022-09-14 0 4.760 4.760 4.770 4.710 4.810 25,760,920 122,527,059 4.7563 3.959 3.959 3.968 3.918 4.001 30,971,025 3.9562 -1.45%
2022-09-13 0 4.830 4.810 4.830 4.790 4.900 62,992,313 303,662,149 4.8206 4.017 4.001 4.017 3.984 4.076 75,732,407 4.0097 0.84%
2022-09-09 0 4.790 4.780 4.790 4.600 4.820 54,615,910 259,316,663 4.7480 3.984 3.976 3.984 3.826 4.009 65,661,890 3.9493 3.23%
2022-09-08 0 4.640 4.630 4.640 4.620 4.710 35,972,695 167,691,168 4.6616 3.859 3.851 3.859 3.843 3.918 43,248,115 3.8774 -0.22%
2022-09-07 0 4.650 4.650 4.660 4.590 4.680 25,788,673 119,828,704 4.6466 3.868 3.868 3.876 3.818 3.893 31,004,391 3.8649 -0.21%
2022-09-06 0 4.660 4.660 4.670 4.640 4.770 29,382,339 138,406,148 4.7105 3.876 3.876 3.884 3.859 3.968 35,324,870 3.9181 0.43%
2022-09-05 0 4.640 4.640 4.650 4.550 4.690 51,046,500 235,285,106 4.6092 3.859 3.859 3.868 3.785 3.901 61,370,573 3.8338 0.65%
2022-09-02 0 4.610 4.610 4.620 4.610 4.720 49,223,789 228,043,229 4.6328 3.834 3.834 3.843 3.834 3.926 59,179,221 3.8534 -2.12%
2022-09-01 0 4.710 4.710 4.720 4.620 4.770 51,933,623 244,585,081 4.7096 3.918 3.918 3.926 3.843 3.968 62,437,115 3.9173 0.21%
2022-08-31 0 4.700 4.700 4.710 4.600 4.770 55,526,438 260,554,312 4.6924 3.909 3.909 3.918 3.826 3.968 66,756,571 3.9031 0.21%
2022-08-30 0 4.690 4.680 4.690 4.660 4.730 21,179,003 99,338,968 4.6904 3.901 3.893 3.901 3.876 3.934 25,462,422 3.9014 0.00%
2022-08-29 0 4.690 4.690 4.700 4.650 4.720 41,867,773 196,094,066 4.6837 3.901 3.901 3.909 3.868 3.926 50,335,463 3.8957 -1.47%
2022-08-26 0 4.760 4.760 4.770 4.680 4.770 28,817,428 136,269,801 4.7287 3.959 3.959 3.968 3.893 3.968 34,645,707 3.9332 0.21%
2022-08-25 0 4.750 4.740 4.750 4.650 4.760 34,033,000 160,542,761 4.7173 3.951 3.943 3.951 3.868 3.959 40,916,120 3.9237 2.15%
2022-08-24 0 4.650 4.650 4.660 4.580 4.680 63,740,517 295,053,773 4.6290 3.868 3.868 3.876 3.810 3.893 76,631,934 3.8503 1.31%
2022-08-23 0 4.590 4.580 4.590 4.560 4.870 157,158,383 726,153,598 4.6205 3.818 3.810 3.818 3.793 4.051 188,943,414 3.8432 -5.94%
2022-08-22 0 4.880 4.870 4.880 4.780 4.890 33,813,010 163,481,558 4.8349 4.059 4.051 4.059 3.976 4.067 40,651,637 4.0215 1.46%
2022-08-19 0 4.810 4.810 4.820 4.800 4.890 26,814,154 129,580,674 4.8325 4.001 4.001 4.009 3.993 4.067 32,237,274 4.0196 -0.21%
2022-08-18 0 4.820 4.810 4.820 4.820 4.900 27,667,891 134,214,903 4.8509 4.009 4.001 4.009 4.009 4.076 33,263,678 4.0349 -2.03%
2022-08-17 0 4.920 4.910 4.920 4.870 4.950 20,441,116 100,456,050 4.9144 4.092 4.084 4.092 4.051 4.117 24,575,299 4.0877 0.20%
2022-08-16 0 4.910 4.900 4.910 4.870 4.940 22,886,111 112,192,815 4.9022 4.084 4.076 4.084 4.051 4.109 27,514,790 4.0775 0.00%
2022-08-15 0 4.910 4.900 4.910 4.900 5.010 33,842,541 167,288,864 4.9432 4.084 4.076 4.084 4.076 4.167 40,687,141 4.1116 -1.21%
2022-08-12 0 4.970 4.960 4.970 4.890 5.010 27,824,848 138,205,595 4.9670 4.134 4.126 4.134 4.067 4.167 33,452,379 4.1314 0.61%
2022-08-11 0 4.940 4.930 4.940 4.860 4.960 24,882,695 122,569,887 4.9259 4.109 4.101 4.109 4.042 4.126 29,915,180 4.0972 1.65%
2022-08-10 0 4.860 4.850 4.860 4.830 5.010 38,926,601 191,005,122 4.9068 4.042 4.034 4.042 4.017 4.167 46,799,444 4.0814 -0.82%
2022-08-09 0 4.900 4.900 4.910 4.890 4.970 27,098,278 133,448,369 4.9246 4.076 4.076 4.084 4.067 4.134 32,578,861 4.0962 -0.61%
2022-08-08 0 4.930 4.930 4.940 4.920 5.030 25,662,247 126,938,867 4.9465 4.101 4.101 4.109 4.092 4.184 30,852,395 4.1144 -1.00%
2022-08-05 0 4.980 4.970 4.980 4.850 5.010 38,390,065 190,009,999 4.9495 4.142 4.134 4.142 4.034 4.167 46,154,394 4.1168 2.26%
2022-08-04 0 4.870 4.870 4.880 4.840 5.000 77,031,165 376,149,332 4.8831 4.051 4.051 4.059 4.026 4.159 92,610,595 4.0616 -1.42%
2022-08-03 0 4.940 4.940 4.950 4.900 5.000 38,821,213 191,924,110 4.9438 4.109 4.109 4.117 4.076 4.159 46,672,741 4.1121 -0.60%
2022-08-02 0 4.970 4.970 4.980 4.920 5.090 56,367,301 280,042,207 4.9682 4.134 4.134 4.142 4.092 4.234 67,767,497 4.1324 -2.36%
2022-08-01 0 5.090 5.080 5.090 5.040 5.190 54,033,462 274,729,018 5.0844 4.234 4.225 4.234 4.192 4.317 64,961,643 4.2291 -1.93%
2022-07-29 0 5.190 5.190 5.200 5.140 5.320 39,398,620 204,563,539 5.1921 4.317 4.317 4.325 4.275 4.425 47,366,928 4.3187 -1.52%
2022-07-28 0 5.270 5.270 5.280 5.230 5.350 22,445,988 118,346,028 5.2725 4.383 4.383 4.392 4.350 4.450 26,985,653 4.3855 -0.94%
2022-07-27 0 5.320 5.310 5.320 5.260 5.340 21,917,529 116,287,485 5.3057 4.425 4.417 4.425 4.375 4.442 26,350,314 4.4131 0.19%
2022-07-26 0 5.310 5.310 5.320 5.240 5.350 28,753,040 152,565,131 5.3061 4.417 4.417 4.425 4.359 4.450 34,568,296 4.4134 0.76%
2022-07-25 0 5.270 5.270 5.280 5.050 5.290 64,185,964 335,452,067 5.2263 4.383 4.383 4.392 4.200 4.400 77,167,472 4.3471 3.54%
2022-07-22 0 5.090 5.080 5.090 5.030 5.130 66,086,697 335,108,533 5.0707 4.234 4.225 4.234 4.184 4.267 79,452,626 4.2177 0.79%
2022-07-21 0 5.050 5.050 5.060 5.030 5.210 56,369,475 286,749,912 5.0870 4.200 4.200 4.209 4.184 4.334 67,770,111 4.2312 -3.63%
2022-07-20 0 5.240 5.230 5.240 5.160 5.270 47,035,527 245,843,669 5.2268 4.359 4.350 4.359 4.292 4.383 56,548,387 4.3475 1.16%
2022-07-19 0 5.180 5.170 5.180 5.130 5.220 35,636,513 184,435,104 5.1755 4.309 4.300 4.309 4.267 4.342 42,843,941 4.3048 -0.38%
2022-07-18 0 5.200 5.190 5.200 4.970 5.230 98,179,360 505,732,800 5.1511 4.325 4.317 4.325 4.134 4.350 118,035,978 4.2846 4.42%
2022-07-15 0 4.980 4.980 4.990 4.920 5.120 170,606,154 856,499,666 5.0203 4.142 4.142 4.151 4.092 4.259 205,110,975 4.1758 -2.54%
2022-07-14 0 5.110 5.110 5.120 5.090 5.370 178,869,738 920,100,178 5.1440 4.250 4.250 4.259 4.234 4.467 215,045,856 4.2786 -5.02%
2022-07-13 0 5.380 5.370 5.380 5.370 5.700 90,784,501 496,305,638 5.4669 4.475 4.467 4.475 4.467 4.741 109,145,521 4.5472 -5.28%
2022-07-12 0 5.680 5.680 5.690 5.620 5.770 36,754,577 209,719,285 5.7059 4.724 4.724 4.733 4.675 4.799 44,188,131 4.7461 0.18%
2022-07-11 0 5.670 5.670 5.680 5.640 5.770 29,784,389 169,324,332 5.6850 4.716 4.716 4.724 4.691 4.799 35,808,234 4.7286 -1.05%
2022-07-08 0 5.730 5.720 5.730 5.680 5.850 33,098,776 189,504,710 5.7254 4.766 4.758 4.766 4.724 4.866 39,792,950 4.7623 -0.87%
2022-07-07 0 5.780 5.770 5.780 5.720 5.810 24,629,285 142,058,858 5.7679 4.808 4.799 4.808 4.758 4.833 29,610,518 4.7976 -0.17%
2022-07-06 0 5.790 5.780 5.790 5.750 5.880 32,455,366 187,649,399 5.7818 4.816 4.808 4.816 4.783 4.891 39,019,412 4.8091 -1.03%
2022-07-05 0 5.850 5.850 5.860 5.840 5.940 25,403,448 149,276,142 5.8762 4.866 4.866 4.874 4.858 4.941 30,541,255 4.8877 0.00%
2022-07-04 0 5.850 5.820 5.850 5.810 5.950 38,768,204 226,200,891 5.8347 4.866 4.841 4.866 4.833 4.949 46,609,011 4.8532 -1.51%
2022-06-30 0 6.230 6.230 6.240 6.100 6.260 63,813,242 396,595,177 6.2149 4.941 4.941 4.949 4.838 4.965 80,465,170 4.9288 1.96%
2022-06-29 0 6.110 6.100 6.110 6.040 6.150 45,728,000 279,087,071 6.1032 4.846 4.838 4.846 4.790 4.877 57,660,623 4.8402 0.83%
2022-06-28 0 6.060 6.050 6.060 5.950 6.060 45,267,188 272,777,279 6.0259 4.806 4.798 4.806 4.719 4.806 57,079,563 4.7789 2.54%
2022-06-27 0 5.910 5.910 5.920 5.870 6.010 45,059,057 266,575,623 5.9161 4.687 4.687 4.695 4.655 4.766 56,817,121 4.6918 0.00%
2022-06-24 0 5.910 5.900 5.910 5.860 5.950 41,788,488 246,414,170 5.8967 4.687 4.679 4.687 4.647 4.719 52,693,104 4.6764 -0.34%
2022-06-23 0 5.930 5.920 5.930 5.870 5.950 42,847,308 253,327,744 5.9123 4.703 4.695 4.703 4.655 4.719 54,028,221 4.6888 0.85%
2022-06-22 0 5.880 5.880 5.890 5.860 5.980 27,303,460 161,124,192 5.9012 4.663 4.663 4.671 4.647 4.742 34,428,239 4.6800 -1.51%
2022-06-21 0 5.970 5.940 5.970 5.830 6.030 49,344,806 294,119,295 5.9605 4.735 4.711 4.735 4.624 4.782 62,221,227 4.7270 2.05%
2022-06-20 0 5.850 5.840 5.850 5.770 5.870 24,877,072 144,992,437 5.8284 4.639 4.631 4.639 4.576 4.655 31,368,690 4.6222 -0.34%
2022-06-17 0 5.870 5.860 5.870 5.850 5.940 39,609,803 232,873,370 5.8792 4.655 4.647 4.655 4.639 4.711 49,945,896 4.6625 -0.17%
2022-06-16 0 5.880 5.870 5.880 5.860 5.950 48,127,635 284,093,488 5.9029 4.663 4.655 4.663 4.647 4.719 60,686,438 4.6813 -0.17%
2022-06-15 0 5.890 5.880 5.890 5.770 5.960 48,267,983 285,105,217 5.9067 4.671 4.663 4.671 4.576 4.727 60,863,409 4.6843 1.55%
2022-06-14 0 5.800 5.800 5.810 5.730 5.850 32,577,998 188,921,418 5.7990 4.600 4.600 4.608 4.544 4.639 41,079,156 4.5990 0.00%
2022-06-13 0 5.800 5.790 5.800 5.780 5.900 61,299,901 355,970,807 5.8070 4.600 4.592 4.600 4.584 4.679 77,295,978 4.6053 -2.19%
2022-06-10 0 5.930 5.930 5.940 5.860 5.950 59,382,812 351,122,272 5.9129 4.703 4.703 4.711 4.647 4.719 74,878,629 4.6892 0.00%
2022-06-09 0 5.930 5.910 5.930 5.760 5.940 58,428,209 343,993,094 5.8874 4.703 4.687 4.703 4.568 4.711 73,674,924 4.6691 2.07%
2022-06-08 0 5.810 5.810 5.820 5.810 5.940 75,321,523 441,602,163 5.8629 4.608 4.608 4.616 4.608 4.711 94,976,512 4.6496 -1.69%
2022-06-07 0 5.910 5.900 5.910 5.700 5.920 96,341,678 561,627,293 5.8295 4.687 4.679 4.687 4.520 4.695 121,481,832 4.6231 2.78%
2022-06-06 0 5.750 5.750 5.760 5.690 5.790 49,802,367 285,033,024 5.7233 4.560 4.560 4.568 4.512 4.592 62,798,188 4.5389 -0.35%
2022-06-02 0 5.770 5.760 5.770 5.680 5.770 45,090,748 257,953,728 5.7208 4.576 4.568 4.576 4.505 4.576 56,857,082 4.5369 0.00%
2022-06-01 0 5.770 5.770 5.780 5.720 5.860 63,378,678 365,356,413 5.7647 4.576 4.576 4.584 4.536 4.647 79,917,208 4.5717 -1.03%
2022-05-31 0 5.830 5.820 5.830 5.760 5.890 115,741,204 673,146,614 5.8160 4.624 4.616 4.624 4.568 4.671 145,943,622 4.6124 -0.34%
2022-05-30 0 5.850 5.840 5.850 5.830 6.040 65,809,077 386,880,549 5.8788 4.639 4.631 4.639 4.624 4.790 82,981,814 4.6622 -2.34%
2022-05-27 0 5.990 5.980 5.990 5.930 6.040 37,459,000 223,807,732 5.9747 4.750 4.742 4.750 4.703 4.790 47,233,845 4.7383 0.00%
2022-05-26 0 5.990 5.980 5.990 5.930 6.020 20,721,588 123,615,199 5.9655 4.750 4.742 4.750 4.703 4.774 26,128,842 4.7310 0.50%
2022-05-25 0 5.960 5.960 5.970 5.930 6.000 32,436,696 193,534,861 5.9665 4.727 4.727 4.735 4.703 4.758 40,900,982 4.7318 0.34%
2022-05-24 0 5.940 5.930 5.940 5.890 6.020 46,829,940 279,545,980 5.9694 4.711 4.703 4.711 4.671 4.774 59,050,112 4.7340 0.00%
2022-05-23 0 5.940 5.930 5.940 5.880 5.990 51,066,059 302,358,124 5.9209 4.711 4.703 4.711 4.663 4.750 64,391,637 4.6956 0.68%
2022-05-20 0 5.900 5.900 5.910 5.760 5.930 58,156,661 341,468,300 5.8715 4.679 4.679 4.687 4.568 4.703 73,332,517 4.6564 2.79%
2022-05-19 0 5.740 5.740 5.750 5.620 5.770 46,111,376 263,631,733 5.7173 4.552 4.552 4.560 4.457 4.576 58,144,040 4.5341 -0.35%
2022-05-18 0 5.760 5.750 5.760 5.700 5.880 100,600,537 577,876,342 5.7443 4.568 4.560 4.568 4.520 4.663 126,852,031 4.5555 -1.71%
2022-05-17 0 5.860 5.850 5.860 5.750 5.890 69,546,437 404,145,466 5.8112 4.647 4.639 4.647 4.560 4.671 87,694,430 4.6086 1.03%
2022-05-16 0 5.800 5.790 5.800 5.730 5.920 56,919,345 329,836,239 5.7948 4.600 4.592 4.600 4.544 4.695 71,772,326 4.5956 -1.69%
2022-05-13 0 5.900 5.900 5.910 5.840 5.920 53,651,480 314,899,924 5.8694 4.679 4.679 4.687 4.631 4.695 67,651,718 4.6547 1.20%
2022-05-12 0 5.830 5.830 5.840 5.820 6.000 46,853,278 274,822,593 5.8656 4.624 4.624 4.631 4.616 4.758 59,079,540 4.6517 -2.83%
2022-05-11 0 6.000 6.000 6.010 5.900 6.020 55,193,939 329,772,160 5.9748 4.758 4.758 4.766 4.679 4.774 69,596,679 4.7383 -0.83%
2022-05-10 0 6.050 6.050 6.060 5.860 6.090 71,346,756 427,530,770 5.9923 4.798 4.798 4.806 4.647 4.830 89,964,538 4.7522 0.17%
2022-05-06 0 6.040 6.030 6.040 6.010 6.290 56,362,030 341,876,905 6.0657 4.790 4.782 4.790 4.766 4.988 71,069,580 4.8105 -3.21%
2022-05-05 0 6.240 6.240 6.250 6.240 6.430 31,742,812 199,583,526 6.2875 4.949 4.949 4.957 4.949 5.099 40,026,030 4.9863 -2.19%
2022-05-04 0 6.380 6.370 6.380 6.200 6.400 58,222,337 369,309,015 6.3431 5.060 5.052 5.060 4.917 5.076 73,415,331 5.0304 2.24%
2022-05-03 0 6.240 6.230 6.240 5.920 6.260 65,477,019 403,418,561 6.1612 4.949 4.941 4.949 4.695 4.965 82,563,106 4.8862 4.00%
2022-04-29 0 6.000 5.990 6.000 5.890 6.200 79,516,138 476,083,919 5.9873 4.758 4.750 4.758 4.671 4.917 100,265,703 4.7482 -2.12%
2022-04-28 0 6.130 6.120 6.130 5.970 6.150 51,835,517 315,875,716 6.0938 4.861 4.853 4.861 4.735 4.877 65,361,884 4.8327 1.66%
2022-04-27 0 6.030 6.030 6.040 5.970 6.070 49,769,757 300,215,536 6.0321 4.782 4.782 4.790 4.735 4.814 62,757,068 4.7838 -0.82%
2022-04-26 0 6.080 6.080 6.090 6.070 6.230 67,070,796 411,523,427 6.1357 4.822 4.822 4.830 4.814 4.941 84,572,776 4.8659 -2.56%
2022-04-25 0 6.240 6.240 6.250 6.200 6.320 54,404,021 339,805,574 6.2460 4.949 4.949 4.957 4.917 5.012 68,600,633 4.9534 -2.65%
2022-04-22 0 6.410 6.400 6.410 6.270 6.430 36,888,762 234,861,908 6.3668 5.083 5.076 5.083 4.972 5.099 46,514,805 5.0492 0.79%
2022-04-21 0 6.360 6.360 6.370 6.320 6.420 39,049,040 248,384,503 6.3608 5.044 5.044 5.052 5.012 5.091 49,238,803 5.0445 -0.31%
2022-04-20 0 6.380 6.370 6.380 6.330 6.540 36,944,164 236,081,441 6.3902 5.060 5.052 5.060 5.020 5.187 46,584,664 5.0678 -3.04%
2022-04-19 0 6.580 6.570 6.580 6.230 6.610 89,439,651 575,382,823 6.4332 5.218 5.210 5.218 4.941 5.242 112,778,735 5.1019 1.08%
2022-04-14 0 6.510 6.510 6.520 6.460 6.690 59,582,108 389,766,236 6.5417 5.163 5.163 5.171 5.123 5.306 75,129,931 5.1879 -0.61%
2022-04-13 0 6.550 6.540 6.550 6.460 6.610 36,564,400 239,099,538 6.5391 5.195 5.187 5.195 5.123 5.242 46,105,802 5.1859 0.77%
2022-04-12 0 6.500 6.490 6.500 6.450 6.630 30,062,797 195,741,238 6.5111 5.155 5.147 5.155 5.115 5.258 37,907,619 5.1636 -1.37%
2022-04-11 0 6.590 6.570 6.590 6.530 6.660 37,304,161 245,410,793 6.5786 5.226 5.210 5.226 5.179 5.282 47,038,602 5.2172 -0.60%
2022-04-08 0 6.630 6.630 6.640 6.560 6.680 35,218,122 233,207,017 6.6218 5.258 5.258 5.266 5.202 5.298 44,408,215 5.2514 0.30%
2022-04-07 0 6.610 6.600 6.610 6.480 6.690 53,366,762 353,296,688 6.6202 5.242 5.234 5.242 5.139 5.306 67,292,704 5.2501 0.76%
2022-04-06 0 6.560 6.550 6.560 6.450 6.630 62,700,134 411,391,048 6.5612 5.202 5.195 5.202 5.115 5.258 79,061,599 5.2034 0.77%
2022-04-04 0 6.510 6.510 6.520 6.500 6.570 36,272,200 236,685,527 6.5253 5.163 5.163 5.171 5.155 5.210 45,737,353 5.1749 -0.76%
2022-04-01 0 6.560 6.550 6.560 6.290 6.560 57,158,283 370,724,947 6.4859 5.202 5.195 5.202 4.988 5.202 72,073,614 5.1437 3.31%
2022-03-31 0 6.350 6.340 6.350 6.200 6.390 53,405,123 336,518,576 6.3012 5.036 5.028 5.036 4.917 5.068 67,341,075 4.9972 1.60%
2022-03-30 0 6.250 6.250 6.260 6.210 6.300 51,805,986 324,091,069 6.2559 4.957 4.957 4.965 4.925 4.996 65,324,647 4.9612 0.48%
2022-03-29 0 6.220 6.210 6.220 6.170 6.270 37,525,000 233,513,623 6.2229 4.933 4.925 4.933 4.893 4.972 47,317,068 4.9351 0.32%
2022-03-28 0 6.200 6.200 6.210 6.150 6.280 47,227,500 292,978,237 6.2036 4.917 4.917 4.925 4.877 4.980 59,551,415 4.9198 -0.32%
2022-03-25 0 6.220 6.210 6.220 6.180 6.340 35,573,215 221,929,387 6.2387 4.933 4.925 4.933 4.901 5.028 44,855,969 4.9476 -0.96%
2022-03-24 0 6.280 6.270 6.280 6.190 6.340 41,635,359 261,390,498 6.2781 4.980 4.972 4.980 4.909 5.028 52,500,016 4.9789 0.80%
2022-03-23 0 6.230 6.220 6.230 6.190 6.260 48,426,301 301,432,049 6.2246 4.941 4.933 4.941 4.909 4.965 61,063,040 4.9364 0.16%
2022-03-22 0 6.220 6.210 6.220 6.110 6.240 35,770,360 221,933,505 6.2044 4.933 4.925 4.933 4.846 4.949 45,104,558 4.9204 0.97%
2022-03-21 0 6.160 6.150 6.160 6.070 6.240 53,359,752 327,586,491 6.1392 4.885 4.877 4.885 4.814 4.949 67,283,864 4.8687 -0.96%
2022-03-18 0 6.220 6.210 6.220 5.970 6.220 130,041,834 799,539,860 6.1483 4.933 4.925 4.933 4.735 4.933 163,975,971 4.8760 1.14%
2022-03-17 0 6.150 6.140 6.150 5.900 6.150 118,021,000 708,984,605 6.0073 4.877 4.869 4.877 4.679 4.877 148,818,326 4.7641 6.40%
2022-03-16 0 5.780 5.770 5.780 5.550 5.860 101,205,368 576,440,171 5.6957 4.584 4.576 4.584 4.401 4.647 127,614,691 4.5170 2.12%
2022-03-15 0 5.660 5.650 5.660 5.520 5.920 98,534,486 558,615,602 5.6692 4.489 4.481 4.489 4.378 4.695 124,246,848 4.4960 -4.23%
2022-03-14 0 5.910 5.910 5.920 5.860 6.170 81,495,631 483,702,718 5.9353 4.687 4.687 4.695 4.647 4.893 102,761,741 4.7070 -4.21%
2022-03-11 0 6.170 6.170 6.180 6.010 6.210 77,633,845 472,807,710 6.0902 4.893 4.893 4.901 4.766 4.925 97,892,230 4.8299 -1.75%
2022-03-10 0 6.280 6.270 6.280 6.140 6.300 40,886,211 254,248,950 6.2185 4.980 4.972 4.980 4.869 4.996 51,555,380 4.9316 1.13%
2022-03-09 0 6.210 6.210 6.220 6.070 6.340 48,916,008 303,723,209 6.2091 4.925 4.925 4.933 4.814 5.028 61,680,535 4.9241 -0.16%
2022-03-08 0 6.220 6.220 6.230 6.190 6.430 54,008,599 339,958,353 6.2945 4.933 4.933 4.941 4.909 5.099 68,102,027 4.9919 -2.35%
2022-03-07 0 6.370 6.360 6.370 6.350 6.490 42,364,995 271,545,845 6.4097 5.052 5.044 5.052 5.036 5.147 53,420,049 5.0832 -2.15%
2022-03-04 0 6.510 6.510 6.520 6.450 6.560 50,187,662 327,066,233 6.5169 5.163 5.163 5.171 5.115 5.202 63,284,024 5.1682 -0.46%
2022-03-03 0 6.540 6.530 6.540 6.500 6.630 37,022,424 243,010,276 6.5639 5.187 5.179 5.187 5.155 5.258 46,683,346 5.2055 0.93%
2022-03-02 0 6.480 6.470 6.480 6.410 6.570 57,599,221 373,332,682 6.4816 5.139 5.131 5.139 5.083 5.210 72,629,614 5.1402 -0.31%
2022-03-01 0 6.500 6.490 6.500 6.370 6.550 52,190,159 337,578,792 6.4682 5.155 5.147 5.155 5.052 5.195 65,809,069 5.1297 1.40%
2022-02-28 0 6.410 6.400 6.410 6.260 6.420 55,821,571 355,438,319 6.3674 5.083 5.076 5.083 4.965 5.091 70,388,090 5.0497 1.58%
2022-02-25 0 6.310 6.300 6.310 6.290 6.420 39,544,693 250,242,813 6.3281 5.004 4.996 5.004 4.988 5.091 49,863,796 5.0185 -1.41%
2022-02-24 0 6.400 6.390 6.400 6.330 6.530 72,461,315 464,025,345 6.4038 5.076 5.068 5.076 5.020 5.179 91,369,939 5.0785 -1.99%
2022-02-23 0 6.530 6.530 6.540 6.480 6.590 34,407,924 225,001,905 6.5392 5.179 5.179 5.187 5.139 5.226 43,386,598 5.1860 -0.31%
2022-02-22 0 6.550 6.540 6.550 6.480 6.590 35,542,820 232,029,934 6.5282 5.195 5.187 5.195 5.139 5.226 44,817,642 5.1772 -1.06%
2022-02-21 0 6.620 6.620 6.630 6.490 6.640 59,800,393 392,566,746 6.5646 5.250 5.250 5.258 5.147 5.266 75,405,177 5.2061 0.91%
2022-02-18 0 6.560 6.550 6.560 6.510 6.620 42,208,217 277,071,587 6.5644 5.202 5.195 5.202 5.163 5.250 53,222,360 5.2059 0.15%
2022-02-17 0 6.550 6.540 6.550 6.450 6.580 40,140,123 262,184,964 6.5317 5.195 5.187 5.195 5.115 5.218 50,614,602 5.1800 0.46%
2022-02-16 0 6.520 6.520 6.530 6.300 6.580 81,455,018 529,696,294 6.5029 5.171 5.171 5.179 4.996 5.218 102,710,530 5.1572 3.00%
2022-02-15 0 6.330 6.330 6.340 6.230 6.640 95,385,596 607,133,165 6.3650 5.020 5.020 5.028 4.941 5.266 120,276,262 5.0478 -4.52%
2022-02-14 0 6.630 6.630 6.640 6.580 6.820 62,862,278 420,119,992 6.6832 5.258 5.258 5.266 5.218 5.409 79,266,054 5.3001 -1.49%
2022-02-11 0 6.730 6.720 6.730 6.550 6.740 54,787,437 366,430,217 6.6882 5.337 5.329 5.337 5.195 5.345 69,084,101 5.3041 1.51%
2022-02-10 0 6.630 6.620 6.630 6.500 6.650 42,896,166 282,497,125 6.5856 5.258 5.250 5.258 5.155 5.274 54,089,828 5.2227 0.15%
2022-02-09 0 6.620 6.610 6.620 6.540 6.630 46,052,922 303,989,054 6.6009 5.250 5.242 5.250 5.187 5.258 58,070,333 5.2348 1.07%
2022-02-08 0 6.550 6.540 6.550 6.510 6.650 52,243,300 342,997,682 6.5654 5.195 5.187 5.195 5.163 5.274 65,876,077 5.2067 -0.61%
2022-02-07 0 6.590 6.590 6.600 6.440 6.590 52,854,713 345,951,123 6.5453 5.226 5.226 5.234 5.107 5.226 66,647,037 5.1908 1.07%
2022-02-04 0 6.520 6.510 6.520 6.490 6.630 43,577,669 285,801,113 6.5584 5.171 5.163 5.171 5.147 5.258 54,949,168 5.2012 0.93%
2022-01-31 0 6.460 6.430 6.460 6.330 6.490 14,230,000 91,784,385 6.4501 5.123 5.099 5.123 5.020 5.147 17,943,288 5.1152 1.10%
2022-01-28 0 6.390 6.380 6.390 6.320 6.440 40,702,921 259,506,031 6.3756 5.068 5.060 5.068 5.012 5.107 51,324,261 5.0562 0.79%
2022-01-27 0 6.340 6.340 6.350 6.300 6.430 36,500,120 231,585,049 6.3448 5.028 5.028 5.036 4.996 5.099 46,024,748 5.0318 -1.40%
2022-01-26 0 6.430 6.420 6.430 6.340 6.460 53,388,524 342,130,726 6.4083 5.099 5.091 5.099 5.028 5.123 67,320,144 5.0821 0.63%
2022-01-25 0 6.390 6.390 6.400 6.290 6.490 64,689,575 413,751,451 6.3960 5.068 5.068 5.076 4.988 5.147 81,570,180 5.0723 -0.31%
2022-01-24 0 6.410 6.400 6.410 6.340 6.530 47,442,419 305,301,844 6.4352 5.083 5.076 5.083 5.028 5.179 59,822,416 5.1035 -0.31%
2022-01-21 0 6.430 6.420 6.430 6.260 6.440 79,884,574 507,444,776 6.3522 5.099 5.091 5.099 4.965 5.107 100,730,282 5.0377 -0.16%
2022-01-20 0 6.440 6.430 6.440 6.330 6.510 104,912,098 673,205,550 6.4169 5.107 5.099 5.107 5.020 5.163 132,288,684 5.0889 1.58%
2022-01-19 0 6.340 6.330 6.340 6.270 6.360 55,412,576 350,123,640 6.3185 5.028 5.020 5.028 4.972 5.044 69,872,368 5.0109 1.93%
2022-01-18 0 6.220 6.210 6.220 6.100 6.240 46,374,862 286,741,881 6.1831 4.933 4.925 4.933 4.838 4.949 58,476,282 4.9036 1.63%
2022-01-17 0 6.120 6.120 6.130 6.050 6.260 96,705,226 591,057,340 6.1119 4.853 4.853 4.861 4.798 4.965 121,940,247 4.8471 -1.13%
2022-01-14 0 6.190 6.180 6.190 6.160 6.290 71,808,963 445,870,483 6.2091 4.909 4.901 4.909 4.885 4.988 90,547,357 4.9242 -1.75%
2022-01-13 0 6.300 6.290 6.300 6.200 6.370 68,930,178 434,054,735 6.2970 4.996 4.988 4.996 4.917 5.052 86,917,360 4.9939 0.96%
2022-01-12 0 6.240 6.230 6.240 6.130 6.250 67,150,083 417,337,364 6.2150 4.949 4.941 4.949 4.861 4.957 84,672,753 4.9288 0.48%
2022-01-11 0 6.210 6.200 6.210 6.080 6.320 112,197,393 695,269,164 6.1968 4.925 4.917 4.925 4.822 5.012 141,475,061 4.9144 0.16%
2022-01-10 0 6.200 6.190 6.200 6.000 6.220 98,248,164 601,536,659 6.1226 4.917 4.909 4.917 4.758 4.933 123,885,811 4.8556 1.47%
2022-01-07 0 6.110 6.110 6.120 5.790 6.130 147,179,476 882,617,687 5.9969 4.846 4.846 4.853 4.592 4.861 185,585,644 4.7559 5.89%
2022-01-06 0 5.770 5.760 5.770 5.710 5.800 32,973,909 189,727,104 5.7539 4.576 4.568 4.576 4.528 4.600 41,578,380 4.5631 -0.69%
2022-01-05 0 5.810 5.810 5.820 5.550 5.830 69,989,443 401,986,947 5.7435 4.608 4.608 4.616 4.401 4.624 88,253,038 4.5549 3.94%
2022-01-04 0 5.590 5.580 5.590 5.490 5.590 21,838,836 121,376,227 5.5578 4.433 4.425 4.433 4.354 4.433 27,537,633 4.4076 0.90%
2022-01-03 0 5.540 5.530 5.540 5.460 5.540 8,649,036 47,641,052 5.5082 4.394 4.386 4.394 4.330 4.394 10,905,983 4.3683 1.28%
2021-12-31 0 5.470 5.470 5.480 5.450 5.540 15,197,000 83,191,411 5.4742 4.338 4.338 4.346 4.322 4.394 19,162,624 4.3413 -1.26%
2021-12-30 0 5.540 5.530 5.540 5.510 5.590 17,343,867 96,131,389 5.5427 4.394 4.386 4.394 4.370 4.433 21,869,712 4.3956 -0.18%
2021-12-29 0 5.550 5.530 5.550 5.510 5.620 23,253,861 129,413,132 5.5652 4.401 4.386 4.401 4.370 4.457 29,321,906 4.4135 -1.25%
2021-12-28 0 5.620 5.610 5.620 5.560 5.670 21,541,000 120,668,269 5.6018 4.457 4.449 4.457 4.409 4.497 27,162,078 4.4425 -0.88%
2021-12-24 0 5.670 5.670 5.680 5.650 5.710 8,632,088 48,973,856 5.6735 4.497 4.497 4.505 4.481 4.528 10,884,613 4.4994 -0.35%
2021-12-23 0 5.690 5.680 5.690 5.650 5.710 38,117,143 216,317,191 5.6751 4.512 4.505 4.512 4.481 4.528 48,063,729 4.5006 0.00%
2021-12-22 0 5.690 5.680 5.690 5.620 5.700 37,491,919 212,174,389 5.6592 4.512 4.505 4.512 4.457 4.520 47,275,355 4.4881 0.89%
2021-12-21 0 5.640 5.640 5.650 5.600 5.710 55,047,535 310,578,312 5.6420 4.473 4.473 4.481 4.441 4.528 69,412,071 4.4744 0.00%
2021-12-20 0 5.640 5.630 5.640 5.590 5.710 138,996,462 789,770,599 5.6819 4.473 4.465 4.473 4.433 4.528 175,267,290 4.5061 -1.23%
2021-12-17 0 5.710 5.700 5.710 5.620 5.720 38,722,238 220,588,474 5.6967 4.528 4.520 4.528 4.457 4.536 48,826,723 4.5178 1.60%
2021-12-16 0 5.620 5.620 5.630 5.560 5.660 35,333,540 198,572,153 5.6199 4.457 4.457 4.465 4.409 4.489 44,553,751 4.4569 -0.53%
2021-12-15 0 5.650 5.650 5.660 5.480 5.700 37,911,208 213,542,795 5.6327 4.481 4.481 4.489 4.346 4.520 47,804,056 4.4670 0.71%
2021-12-14 0 5.610 5.610 5.620 5.540 5.650 45,702,280 255,321,520 5.5866 4.449 4.449 4.457 4.394 4.481 57,628,192 4.4305 -0.18%
2021-12-13 0 5.620 5.620 5.630 5.600 5.770 31,975,676 181,185,246 5.6663 4.457 4.457 4.465 4.441 4.576 40,319,660 4.4937 -0.35%
2021-12-10 0 5.640 5.630 5.640 5.610 5.690 13,447,972 75,937,374 5.6468 4.473 4.465 4.473 4.449 4.512 16,957,191 4.4782 -1.23%
2021-12-09 0 5.710 5.700 5.710 5.620 5.740 43,808,230 248,695,361 5.6769 4.528 4.520 4.528 4.457 4.552 55,239,893 4.5021 1.42%
2021-12-08 0 5.630 5.620 5.630 5.570 5.730 41,029,216 231,521,640 5.6428 4.465 4.457 4.465 4.417 4.544 51,735,702 4.4751 -1.23%
2021-12-07 0 5.700 5.700 5.710 5.570 5.730 56,696,982 321,739,605 5.6747 4.520 4.520 4.528 4.417 4.544 71,491,937 4.5004 0.35%
2021-12-06 0 5.680 5.680 5.690 5.600 5.720 33,889,974 191,915,260 5.6629 4.505 4.505 4.512 4.441 4.536 42,733,490 4.4910 1.07%
2021-12-03 0 5.620 5.620 5.630 5.470 5.640 56,205,840 314,539,581 5.5962 4.457 4.457 4.465 4.338 4.473 70,872,633 4.4381 1.63%
2021-12-02 0 5.530 5.520 5.530 5.400 5.590 43,895,024 242,826,595 5.5320 4.386 4.378 4.386 4.282 4.433 55,349,336 4.3872 1.65%
2021-12-01 0 5.440 5.440 5.450 5.290 5.520 78,412,943 425,399,667 5.4251 4.314 4.314 4.322 4.195 4.378 98,874,632 4.3024 2.84%
2021-11-30 0 5.290 5.290 5.300 5.270 5.450 73,731,607 392,570,056 5.3243 4.195 4.195 4.203 4.179 4.322 92,971,711 4.2225 -2.22%
2021-11-29 0 5.410 5.400 5.410 5.390 5.540 22,848,750 124,059,631 5.4296 4.290 4.282 4.290 4.275 4.394 28,811,082 4.3060 -1.46%
2021-11-26 0 5.490 5.470 5.490 5.450 5.560 31,139,000 171,434,733 5.5055 4.354 4.338 4.354 4.322 4.409 39,264,655 4.3661 -1.79%
2021-11-25 0 5.590 5.580 5.590 5.460 5.600 21,889,931 121,828,094 5.5655 4.433 4.425 4.433 4.330 4.441 27,602,061 4.4137 0.72%
2021-11-24 0 5.550 5.540 5.550 5.480 5.580 41,841,924 232,339,876 5.5528 4.401 4.394 4.401 4.346 4.425 52,760,484 4.4037 1.28%
2021-11-23 0 5.480 5.480 5.490 5.410 5.520 20,931,000 114,959,162 5.4923 4.346 4.346 4.354 4.290 4.378 26,392,899 4.3557 0.37%
2021-11-22 0 5.460 5.450 5.460 5.430 5.540 56,996,041 311,557,430 5.4663 4.330 4.322 4.330 4.306 4.394 71,869,035 4.3351 0.00%
2021-11-19 0 5.460 5.450 5.460 5.340 5.510 52,332,136 283,941,753 5.4258 4.330 4.322 4.330 4.235 4.370 65,988,094 4.3029 1.49%
2021-11-18 0 5.380 5.380 5.390 5.360 5.510 104,730,882 568,546,022 5.4286 4.267 4.267 4.275 4.251 4.370 132,060,180 4.3052 -3.41%
2021-11-17 0 5.570 5.560 5.570 5.470 5.640 64,677,165 358,914,053 5.5493 4.417 4.409 4.417 4.338 4.473 81,554,532 4.4009 -1.59%
2021-11-16 0 5.660 5.660 5.670 5.620 5.730 41,045,015 232,850,893 5.6731 4.489 4.489 4.497 4.457 4.544 51,755,623 4.4990 -0.88%
2021-11-15 0 5.710 5.700 5.710 5.600 5.720 20,115,757 114,090,065 5.6717 4.528 4.520 4.528 4.441 4.536 25,364,921 4.4979 0.35%
2021-11-12 0 5.690 5.690 5.700 5.620 5.820 43,885,428 250,244,984 5.7022 4.512 4.512 4.520 4.457 4.616 55,337,236 4.5222 -0.70%
2021-11-11 0 5.730 5.730 5.740 5.550 5.760 37,938,557 215,241,313 5.6734 4.544 4.544 4.552 4.401 4.568 47,838,542 4.4993 2.32%
2021-11-10 0 5.600 5.590 5.600 5.550 5.650 34,365,914 191,912,815 5.5844 4.441 4.433 4.441 4.401 4.481 43,333,625 4.4287 -0.36%
2021-11-09 0 5.620 5.610 5.620 5.540 5.720 31,786,674 178,078,287 5.6023 4.457 4.449 4.457 4.394 4.536 40,081,338 4.4429 -0.71%
2021-11-08 0 5.660 5.650 5.660 5.620 5.750 35,579,000 202,189,227 5.6828 4.489 4.481 4.489 4.457 4.560 44,863,263 4.5068 0.89%
2021-11-05 0 5.610 5.600 5.610 5.580 5.650 32,005,065 179,601,038 5.6116 4.449 4.441 4.449 4.425 4.481 40,356,718 4.4503 -0.36%
2021-11-04 0 5.630 5.620 5.630 5.550 5.740 46,889,177 262,756,964 5.6038 4.465 4.457 4.465 4.401 4.552 59,124,807 4.4441 -1.05%
2021-11-03 0 5.690 5.680 5.690 5.650 5.800 43,425,012 247,805,930 5.7065 4.512 4.505 4.512 4.481 4.600 54,756,675 4.5256 -2.23%
2021-11-02 0 5.820 5.810 5.820 5.740 5.920 74,564,788 433,751,383 5.8171 4.616 4.608 4.616 4.552 4.695 94,022,309 4.6133 -0.68%
2021-11-01 0 5.860 5.850 5.860 5.650 5.870 92,252,699 535,706,907 5.8070 4.647 4.639 4.647 4.481 4.655 116,325,842 4.6052 3.53%
2021-10-29 0 5.660 5.650 5.660 5.410 5.670 128,058,729 712,741,322 5.5657 4.489 4.481 4.489 4.290 4.497 161,475,379 4.4139 5.40%
2021-10-28 0 5.370 5.370 5.380 5.340 5.510 46,613,171 251,086,821 5.3866 4.259 4.259 4.267 4.235 4.370 58,776,778 4.2719 -1.83%
2021-10-27 0 5.470 5.460 5.470 5.280 5.490 49,085,400 266,503,280 5.4294 4.338 4.330 4.338 4.187 4.354 61,894,130 4.3058 1.67%
2021-10-26 0 5.380 5.370 5.380 5.340 5.460 31,978,022 172,118,716 5.3824 4.267 4.259 4.267 4.235 4.330 40,322,618 4.2685 -0.55%
2021-10-25 0 5.410 5.400 5.410 5.350 5.440 33,251,578 179,314,624 5.3927 4.290 4.282 4.290 4.243 4.314 41,928,506 4.2767 -0.92%
2021-10-22 0 5.460 5.450 5.460 5.370 5.480 45,115,404 245,111,677 5.4330 4.330 4.322 4.330 4.259 4.346 56,888,172 4.3087 1.30%
2021-10-21 0 5.390 5.390 5.400 5.280 5.460 49,021,181 264,753,888 5.4008 4.275 4.275 4.282 4.187 4.330 61,813,153 4.2831 0.37%
2021-10-20 0 5.370 5.350 5.370 5.230 5.430 50,308,460 267,663,492 5.3204 4.259 4.243 4.259 4.148 4.306 63,436,344 4.2194 1.13%
2021-10-19 0 5.310 5.300 5.310 5.180 5.370 41,061,667 217,843,211 5.3053 4.211 4.203 4.211 4.108 4.259 51,776,621 4.2074 1.72%
2021-10-18 0 5.220 5.200 5.220 5.120 5.230 69,347,482 359,252,208 5.1805 4.140 4.124 4.140 4.060 4.148 87,443,558 4.1084 -0.57%
2021-10-15 0 5.250 5.240 5.250 5.120 5.250 49,990,759 259,595,195 5.1929 4.164 4.156 4.164 4.060 4.164 63,035,740 4.1182 2.14%
2021-10-12 0 5.140 5.130 5.140 5.070 5.210 87,530,992 449,454,977 5.1348 4.076 4.068 4.076 4.021 4.132 110,372,016 4.0722 -2.65%
2021-10-11 0 5.280 5.270 5.280 5.210 5.450 63,528,297 336,087,410 5.2904 4.187 4.179 4.187 4.132 4.322 80,105,869 4.1955 -0.56%
2021-10-08 0 5.310 5.310 5.320 5.230 5.330 57,057,583 301,840,529 5.2901 4.211 4.211 4.219 4.148 4.227 71,946,637 4.1953 1.72%
2021-10-07 0 5.220 5.220 5.230 5.210 5.300 25,516,524 133,798,239 5.2436 4.140 4.140 4.148 4.132 4.203 32,175,006 4.1585 0.97%
2021-10-06 0 5.170 5.160 5.170 5.160 5.340 30,742,810 159,860,113 5.1999 4.100 4.092 4.100 4.092 4.235 38,765,080 4.1238 -2.08%
2021-10-05 0 5.280 5.270 5.290 5.230 5.320 37,841,431 199,813,023 5.2803 4.187 4.179 4.195 4.148 4.219 47,716,071 4.1875 -0.56%
2021-10-04 0 5.310 5.310 5.320 5.200 5.330 29,875,057 157,837,610 5.2833 4.211 4.211 4.219 4.124 4.227 37,670,889 4.1899 -1.30%
2021-09-30 0 5.380 5.370 5.380 5.260 5.400 30,896,078 165,285,150 5.3497 4.267 4.259 4.267 4.171 4.282 38,958,343 4.2426 0.00%
2021-09-29 0 5.380 5.370 5.380 5.100 5.390 49,824,172 264,918,421 5.3171 4.267 4.259 4.267 4.045 4.275 62,825,682 4.2167 4.06%
2021-09-28 0 5.170 5.170 5.180 5.030 5.280 64,404,019 335,193,659 5.2045 4.100 4.100 4.108 3.989 4.187 81,210,109 4.1275 1.77%
2021-09-27 0 5.080 5.070 5.080 5.030 5.170 64,926,926 329,986,288 5.0824 4.029 4.021 4.029 3.989 4.100 81,869,468 4.0306 -0.39%
2021-09-24 0 5.100 5.090 5.100 5.060 5.280 65,087,529 334,754,882 5.1431 4.045 4.037 4.045 4.013 4.187 82,071,980 4.0788 -2.49%
2021-09-23 0 5.230 5.230 5.240 5.210 5.480 127,982,141 678,832,801 5.3041 4.148 4.148 4.156 4.132 4.346 161,378,805 4.2065 -0.95%
2021-09-21 0 5.280 5.260 5.280 5.170 5.330 74,418,693 390,124,464 5.2423 4.187 4.171 4.187 4.100 4.227 93,838,091 4.1574 0.38%
2021-09-20 0 5.260 5.260 5.270 5.190 5.490 81,270,565 430,950,118 5.3027 4.171 4.171 4.179 4.116 4.354 102,477,944 4.2053 -4.71%
2021-09-17 0 5.520 5.510 5.520 5.430 5.630 81,851,129 452,436,603 5.5276 4.378 4.370 4.378 4.306 4.465 103,210,005 4.3837 -1.95%
2021-09-16 0 5.630 5.630 5.640 5.580 5.720 51,373,075 289,109,825 5.6277 4.465 4.465 4.473 4.425 4.536 64,778,768 4.4630 -0.88%
2021-09-15 0 5.680 5.680 5.690 5.570 5.750 69,628,463 395,831,227 5.6849 4.505 4.505 4.512 4.417 4.560 87,797,861 4.5084 1.25%
2021-09-14 0 5.610 5.600 5.610 5.550 5.930 63,335,138 359,303,721 5.6731 4.449 4.441 4.449 4.401 4.703 79,862,306 4.4990 -3.77%
2021-09-13 0 5.830 5.810 5.830 5.720 5.860 44,861,532 259,343,924 5.7810 4.624 4.608 4.624 4.536 4.647 56,568,052 4.5846 -0.17%
2021-09-10 0 5.840 5.830 5.840 5.770 5.900 39,461,592 230,520,344 5.8416 4.631 4.624 4.631 4.576 4.679 49,759,010 4.6327 0.69%
2021-09-09 0 5.800 5.770 5.800 5.710 5.830 50,779,046 293,942,221 5.7887 4.600 4.576 4.600 4.528 4.624 64,029,729 4.5907 -0.17%
2021-09-08 0 5.810 5.810 5.820 5.730 5.830 54,878,157 317,785,038 5.7907 4.608 4.608 4.616 4.544 4.624 69,198,494 4.5924 0.52%
2021-09-07 0 5.780 5.780 5.790 5.610 5.800 78,129,783 448,655,193 5.7424 4.584 4.584 4.592 4.449 4.600 98,517,582 4.5541 2.48%
2021-09-06 0 5.640 5.630 5.640 5.600 5.710 33,898,000 191,135,921 5.6386 4.473 4.465 4.473 4.441 4.528 42,743,610 4.4717 -0.70%
2021-09-03 0 5.680 5.680 5.690 5.610 5.730 49,452,996 280,616,450 5.6744 4.505 4.505 4.512 4.449 4.544 62,357,649 4.5001 0.89%
2021-09-02 0 5.630 5.620 5.630 5.560 5.680 32,453,292 182,277,212 5.6166 4.465 4.457 4.465 4.409 4.505 40,921,909 4.4543 0.00%
2021-09-01 0 5.630 5.630 5.640 5.510 5.680 47,557,412 267,555,458 5.6259 4.465 4.465 4.473 4.370 4.505 59,967,416 4.4617 0.36%
2021-08-31 0 5.610 5.610 5.620 5.400 5.650 72,241,058 402,342,209 5.5694 4.449 4.449 4.457 4.282 4.481 91,092,207 4.4169 3.31%
2021-08-30 0 5.430 5.430 5.440 5.330 5.500 70,177,000 380,990,679 5.4290 4.306 4.306 4.314 4.227 4.362 88,489,537 4.3055 -0.73%
2021-08-27 0 5.470 5.460 5.470 5.310 5.490 46,719,112 254,340,359 5.4440 4.338 4.330 4.338 4.211 4.354 58,910,364 4.3174 2.43%
2021-08-26 0 5.340 5.340 5.350 5.320 5.470 62,236,019 333,963,496 5.3661 4.235 4.235 4.243 4.219 4.338 78,476,374 4.2556 -1.84%
2021-08-25 0 5.440 5.430 5.440 5.400 5.500 54,958,019 298,978,373 5.4401 4.314 4.306 4.314 4.282 4.362 69,299,196 4.3143 0.18%
2021-08-24 0 5.430 5.430 5.440 5.400 5.650 53,964,920 295,422,467 5.4743 4.306 4.306 4.314 4.282 4.481 68,046,950 4.3415 -2.51%
2021-08-23 0 5.570 5.560 5.570 5.550 5.680 45,410,838 254,273,880 5.5994 4.417 4.409 4.417 4.401 4.505 57,260,698 4.4406 -0.36%
2021-08-20 0 5.590 5.590 5.600 5.480 5.640 45,719,732 254,087,242 5.5575 4.433 4.433 4.441 4.346 4.473 57,650,198 4.4074 0.54%
2021-08-19 0 5.560 5.550 5.560 5.430 5.700 66,977,253 370,190,184 5.5271 4.409 4.401 4.409 4.306 4.520 84,454,823 4.3833 -2.97%
2021-08-18 0 5.730 5.720 5.730 5.650 5.790 47,465,052 271,937,505 5.7292 4.544 4.536 4.544 4.481 4.592 59,850,955 4.5436 1.42%
2021-08-17 0 5.650 5.640 5.650 5.620 5.800 56,418,507 320,678,718 5.6839 4.481 4.473 4.481 4.457 4.600 71,140,795 4.5077 -2.59%
2021-08-16 0 5.800 5.770 5.800 5.710 5.800 51,411,620 296,468,903 5.7666 4.600 4.576 4.600 4.528 4.600 64,827,372 4.5732 0.52%
2021-08-13 0 5.770 5.750 5.770 5.560 5.790 73,795,326 424,064,371 5.7465 4.576 4.560 4.576 4.409 4.592 93,052,058 4.5573 2.49%
2021-08-12 0 5.630 5.630 5.640 5.580 5.760 76,586,805 433,216,252 5.6565 4.465 4.465 4.473 4.425 4.568 96,571,967 4.4859 -2.09%
2021-08-11 0 5.750 5.740 5.750 5.440 5.760 170,473,997 968,087,611 5.6788 4.560 4.552 4.560 4.314 4.568 214,958,820 4.5036 5.89%
2021-08-10 0 5.430 5.420 5.430 5.320 5.440 46,383,600 250,450,752 5.3996 4.306 4.298 4.306 4.219 4.314 58,487,301 4.2821 0.74%
2021-08-09 0 5.390 5.380 5.390 5.190 5.440 81,111,244 435,997,188 5.3753 4.275 4.267 4.275 4.116 4.314 102,277,049 4.2629 4.05%
2021-08-06 0 5.180 5.170 5.180 5.130 5.250 37,884,247 196,930,857 5.1982 4.108 4.100 4.108 4.068 4.164 47,770,060 4.1225 -0.58%
2021-08-05 0 5.210 5.200 5.210 5.110 5.280 38,061,100 198,934,934 5.2267 4.132 4.124 4.132 4.053 4.187 47,993,062 4.1451 0.19%
2021-08-04 0 5.200 5.190 5.200 5.170 5.280 33,626,504 175,372,239 5.2153 4.124 4.116 4.124 4.100 4.187 42,401,268 4.1360 0.39%
2021-08-03 0 5.180 5.170 5.180 5.050 5.180 30,219,513 155,012,622 5.1296 4.108 4.100 4.108 4.005 4.108 38,105,230 4.0680 0.39%
2021-08-02 0 5.160 5.150 5.170 4.970 5.220 61,131,920 314,137,472 5.1387 4.092 4.084 4.100 3.941 4.140 77,084,163 4.0753 2.79%
2021-07-30 0 5.020 5.000 5.020 4.940 5.090 42,808,632 213,840,748 4.9953 3.981 3.965 3.981 3.918 4.037 53,979,452 3.9615 -0.40%
2021-07-29 0 5.040 5.040 5.050 4.960 5.140 80,004,000 403,029,101 5.0376 3.997 3.997 4.005 3.934 4.076 100,880,872 3.9951 -0.79%
2021-07-28 0 5.080 5.070 5.080 4.870 5.090 77,375,252 389,807,446 5.0379 4.029 4.021 4.029 3.862 4.037 97,566,158 3.9953 4.53%
2021-07-27 0 4.860 4.830 4.860 4.780 5.080 117,036,124 575,017,725 4.9132 3.854 3.830 3.854 3.791 4.029 147,576,449 3.8964 -2.80%
2021-07-26 0 5.000 4.990 5.000 4.990 5.140 58,631,131 296,647,028 5.0595 3.965 3.957 3.965 3.957 4.076 73,930,798 4.0125 -1.77%
2021-07-23 0 5.090 5.080 5.090 5.010 5.110 33,229,862 168,951,662 5.0843 4.037 4.029 4.037 3.973 4.053 41,901,123 4.0322 1.19%
2021-07-22 0 5.030 5.020 5.030 4.990 5.100 44,498,731 224,737,401 5.0504 3.989 3.981 3.989 3.957 4.045 56,110,579 4.0053 0.80%
2021-07-21 0 4.990 4.980 4.990 4.970 5.040 38,223,000 191,128,405 5.0004 3.957 3.949 3.957 3.941 3.997 48,197,210 3.9655 -0.40%
2021-07-20 0 5.010 5.000 5.010 4.990 5.070 27,634,840 138,500,072 5.0118 3.973 3.965 3.973 3.957 4.021 34,846,092 3.9746 -0.79%
2021-07-19 0 5.050 5.050 5.060 4.920 5.100 68,438,246 344,391,391 5.0321 4.005 4.005 4.013 3.902 4.045 86,297,059 3.9908 0.40%
2021-07-16 0 5.030 5.020 5.030 4.960 5.070 37,291,641 187,568,466 5.0298 3.989 3.981 3.989 3.934 4.021 47,022,814 3.9889 0.60%
2021-07-15 0 5.000 4.990 5.000 4.750 5.100 83,365,000 416,707,444 4.9986 3.965 3.957 3.965 3.767 4.045 105,118,917 3.9642 5.71%
2021-07-14 0 4.730 4.730 4.740 4.710 4.900 97,104,486 462,353,698 4.7614 3.751 3.751 3.759 3.735 3.886 122,443,693 3.7761 -2.26%
2021-07-13 0 5.090 5.090 5.100 5.060 5.130 39,961,591 203,254,865 5.0863 3.838 3.838 3.845 3.815 3.868 52,999,351 3.8350 0.00%
2021-07-12 0 5.090 5.080 5.090 5.060 5.170 39,855,602 202,573,466 5.0827 3.838 3.830 3.838 3.815 3.898 52,858,783 3.8324 0.20%
2021-07-09 0 5.080 5.070 5.080 5.050 5.120 53,925,969 273,799,665 5.0773 3.830 3.823 3.830 3.808 3.860 71,519,710 3.8283 0.00%
2021-07-08 0 5.080 5.070 5.080 5.050 5.200 58,441,461 296,994,919 5.0819 3.830 3.823 3.830 3.808 3.921 77,508,414 3.8318 -2.12%
2021-07-07 0 5.190 5.180 5.190 5.130 5.250 40,992,277 212,253,641 5.1779 3.913 3.906 3.913 3.868 3.959 54,366,306 3.9041 0.00%
2021-07-06 0 5.190 5.190 5.200 5.150 5.220 30,720,000 159,646,215 5.1968 3.913 3.913 3.921 3.883 3.936 40,742,624 3.9184 -0.19%
2021-07-05 0 5.200 5.200 5.210 5.170 5.270 39,807,191 206,711,232 5.1928 3.921 3.921 3.928 3.898 3.974 52,794,577 3.9154 -0.57%
2021-07-02 0 5.230 5.220 5.230 5.210 5.330 37,205,470 195,050,866 5.2425 3.943 3.936 3.943 3.928 4.019 49,344,026 3.9529 0.00%
2021-06-30 0 5.230 5.220 5.230 5.200 5.360 63,894,486 337,473,067 5.2817 3.943 3.936 3.943 3.921 4.041 84,740,528 3.9824 1.36%
2021-06-29 0 5.160 5.160 5.170 5.100 5.210 49,688,997 255,728,504 5.1466 3.891 3.891 3.898 3.845 3.928 65,900,395 3.8805 0.00%
2021-06-28 0 5.160 5.150 5.160 5.150 5.290 50,480,595 261,019,567 5.1707 3.891 3.883 3.891 3.883 3.989 66,950,257 3.8987 -1.53%
2021-06-25 0 5.240 5.240 5.250 5.080 5.280 79,375,958 412,003,992 5.1905 3.951 3.951 3.959 3.830 3.981 105,272,943 3.9137 3.15%
2021-06-24 0 5.080 5.080 5.090 5.070 5.160 65,502,353 333,712,846 5.0947 3.830 3.830 3.838 3.823 3.891 86,872,973 3.8414 -1.17%
2021-06-23 0 5.140 5.130 5.140 5.100 5.200 80,582,675 413,875,364 5.1360 3.876 3.868 3.876 3.845 3.921 106,873,360 3.8726 -0.58%
2021-06-22 0 5.170 5.160 5.170 5.170 5.240 40,926,970 212,567,292 5.1938 3.898 3.891 3.898 3.898 3.951 54,279,692 3.9161 -1.15%
2021-06-21 0 5.230 5.230 5.240 5.200 5.330 66,866,722 350,547,050 5.2425 3.943 3.943 3.951 3.921 4.019 88,682,478 3.9528 0.58%
2021-06-18 0 5.200 5.200 5.220 5.200 5.320 75,413,378 394,000,192 5.2245 3.921 3.921 3.936 3.921 4.011 100,017,542 3.9393 -2.26%
2021-06-17 0 5.320 5.310 5.320 5.280 5.380 27,692,050 147,295,865 5.3191 4.011 4.004 4.011 3.981 4.057 36,726,783 4.0106 -0.19%
2021-06-16 0 5.330 5.320 5.330 5.290 5.400 30,504,621 163,103,719 5.3469 4.019 4.011 4.019 3.989 4.072 40,456,976 4.0315 0.57%
2021-06-15 0 5.300 5.300 5.320 5.290 5.380 46,575,796 247,581,034 5.3157 3.996 3.996 4.011 3.989 4.057 61,771,489 4.0080 -1.67%
2021-06-11 0 5.390 5.380 5.390 5.330 5.480 33,901,270 182,318,454 5.3779 4.064 4.057 4.064 4.019 4.132 44,961,807 4.0550 -0.37%
2021-06-10 0 5.410 5.410 5.420 5.400 5.510 41,268,358 224,439,866 5.4385 4.079 4.079 4.087 4.072 4.155 54,732,461 4.1007 -1.46%
2021-06-09 0 5.490 5.490 5.500 5.420 5.530 43,971,762 240,329,052 5.4655 4.139 4.139 4.147 4.087 4.170 58,317,870 4.1210 -0.18%
2021-06-08 0 5.500 5.500 5.510 5.420 5.520 46,833,373 256,166,007 5.4697 4.147 4.147 4.155 4.087 4.162 62,113,102 4.1242 0.18%
2021-06-07 0 5.490 5.490 5.500 5.460 5.580 47,654,322 262,452,537 5.5074 4.139 4.139 4.147 4.117 4.207 63,201,892 4.1526 -0.36%
2021-06-04 0 5.510 5.500 5.510 5.390 5.520 70,939,282 387,771,452 5.4662 4.155 4.147 4.155 4.064 4.162 94,083,740 4.1216 1.47%
2021-06-03 0 5.430 5.420 5.430 5.390 5.540 55,198,175 300,139,127 5.4375 4.094 4.087 4.094 4.064 4.177 73,206,982 4.0999 -1.27%
2021-06-02 0 5.500 5.490 5.500 5.480 5.620 49,789,782 274,668,289 5.5166 4.147 4.139 4.147 4.132 4.237 66,034,061 4.1595 -0.54%
2021-06-01 0 5.530 5.530 5.540 5.470 5.580 56,078,381 309,776,604 5.5240 4.170 4.170 4.177 4.124 4.207 74,374,362 4.1651 -1.07%
2021-05-31 0 5.590 5.590 5.600 5.480 5.680 77,833,779 436,662,120 5.6102 4.215 4.215 4.222 4.132 4.283 103,227,617 4.2301 0.36%
2021-05-28 0 5.570 5.570 5.580 5.370 5.690 170,656,423 949,869,016 5.5660 4.200 4.200 4.207 4.049 4.290 226,334,325 4.1968 3.72%
2021-05-27 0 5.370 5.360 5.370 5.250 5.420 229,355,082 1,228,784,853 5.3576 4.049 4.041 4.049 3.959 4.087 304,183,850 4.0396 0.00%
2021-05-26 0 5.370 5.370 5.380 5.220 5.430 100,663,263 541,018,986 5.3745 4.049 4.049 4.057 3.936 4.094 133,505,387 4.0524 1.70%
2021-05-25 0 5.280 5.280 5.290 5.090 5.320 81,381,382 425,589,982 5.2296 3.981 3.981 3.989 3.838 4.011 107,932,651 3.9431 4.14%
2021-05-24 0 5.070 5.070 5.080 5.060 5.190 55,011,250 280,992,219 5.1079 3.823 3.823 3.830 3.815 3.913 72,959,071 3.8514 -1.74%
2021-05-21 0 5.160 5.150 5.160 5.100 5.180 43,351,175 222,837,544 5.1403 3.891 3.883 3.891 3.845 3.906 57,494,812 3.8758 0.19%
2021-05-20 0 5.150 5.150 5.160 5.110 5.240 79,871,821 411,208,065 5.1483 3.883 3.883 3.891 3.853 3.951 105,930,585 3.8819 -2.28%
2021-05-18 0 5.270 5.270 5.280 5.260 5.390 64,149,031 339,628,677 5.2944 3.974 3.974 3.981 3.966 4.064 85,078,120 3.9920 -1.86%
2021-05-17 0 5.370 5.370 5.380 5.280 5.390 49,419,704 264,919,751 5.3606 4.049 4.049 4.057 3.981 4.064 65,543,243 4.0419 1.51%
2021-05-14 0 5.290 5.280 5.290 5.260 5.370 68,808,828 365,663,549 5.3142 3.989 3.981 3.989 3.966 4.049 91,258,210 4.0069 0.57%
2021-05-13 0 5.260 5.260 5.270 5.240 5.330 36,040,962 190,630,649 5.2893 3.966 3.966 3.974 3.951 4.019 47,799,589 3.9881 -0.57%
2021-05-12 0 5.290 5.290 5.300 5.200 5.360 61,793,278 327,535,326 5.3005 3.989 3.989 3.996 3.921 4.041 81,953,785 3.9966 2.12%
2021-05-11 0 5.180 5.180 5.190 5.160 5.270 30,964,426 161,075,195 5.2019 3.906 3.906 3.913 3.891 3.974 41,066,796 3.9223 -1.71%
2021-05-10 0 5.270 5.270 5.280 5.220 5.320 52,811,723 278,525,365 5.2739 3.974 3.974 3.981 3.936 4.011 70,041,933 3.9766 1.74%
2021-05-07 0 5.180 5.170 5.180 5.160 5.250 35,720,116 185,728,067 5.1995 3.906 3.898 3.906 3.891 3.959 47,374,064 3.9205 0.58%
2021-05-06 0 5.150 5.150 5.160 5.140 5.320 62,450,101 324,162,229 5.1907 3.883 3.883 3.891 3.876 4.011 82,824,902 3.9138 -1.34%
2021-05-05 0 5.220 5.210 5.220 5.060 5.290 53,155,133 278,191,106 5.2336 3.936 3.928 3.936 3.815 3.989 70,497,383 3.9461 2.35%
2021-05-04 0 5.100 5.100 5.110 5.070 5.180 52,490,186 268,039,918 5.1065 3.845 3.845 3.853 3.823 3.906 69,615,492 3.8503 -0.58%
2021-05-03 0 5.130 5.130 5.140 5.030 5.160 39,122,022 200,416,974 5.1229 3.868 3.868 3.876 3.793 3.891 51,885,867 3.8627 1.38%
2021-04-30 0 5.060 5.060 5.070 5.030 5.230 138,442,000 704,524,293 5.0889 3.815 3.815 3.823 3.793 3.943 183,609,712 3.8371 -4.17%
2021-04-29 0 5.280 5.260 5.280 5.180 5.300 41,598,510 218,586,516 5.2547 3.981 3.966 3.981 3.906 3.996 55,170,327 3.9620 1.54%
2021-04-28 0 5.200 5.200 5.210 5.150 5.210 78,180,117 405,047,489 5.1810 3.921 3.921 3.928 3.883 3.928 103,686,950 3.9064 -0.76%
2021-04-27 0 5.240 5.230 5.240 5.190 5.320 61,706,024 322,667,930 5.2291 3.951 3.943 3.951 3.913 4.011 81,838,064 3.9428 -0.19%
2021-04-26 0 5.250 5.250 5.260 5.170 5.350 103,715,013 543,936,976 5.2445 3.959 3.959 3.966 3.898 4.034 137,552,792 3.9544 -1.69%
2021-04-23 0 5.340 5.340 5.350 5.270 5.370 70,099,180 372,298,559 5.3110 4.026 4.026 4.034 3.974 4.049 92,969,549 4.0045 0.00%
2021-04-22 0 5.340 5.340 5.350 5.310 5.470 67,976,008 363,849,547 5.3526 4.026 4.026 4.034 4.004 4.124 90,153,676 4.0359 -1.66%
2021-04-21 0 5.430 5.420 5.430 5.370 5.470 29,116,589 157,806,408 5.4198 4.094 4.087 4.094 4.049 4.124 38,616,088 4.0865 -0.55%
2021-04-20 0 5.460 5.460 5.470 5.400 5.490 38,803,541 211,271,949 5.4447 4.117 4.117 4.124 4.072 4.139 51,463,479 4.1053 0.00%
2021-04-19 0 5.460 5.450 5.460 5.420 5.510 36,566,600 200,099,714 5.4722 4.117 4.109 4.117 4.087 4.155 48,496,720 4.1260 -0.73%
2021-04-16 0 5.500 5.490 5.500 5.400 5.530 45,413,613 248,392,451 5.4696 4.147 4.139 4.147 4.072 4.170 60,230,135 4.1241 1.85%
2021-04-15 0 5.400 5.390 5.400 5.330 5.500 65,894,327 355,580,488 5.3962 4.072 4.064 4.072 4.019 4.147 87,392,832 4.0688 -1.82%
2021-04-14 0 5.500 5.500 5.510 5.480 5.580 55,047,641 303,901,819 5.5207 4.147 4.147 4.155 4.132 4.207 73,007,335 4.1626 0.18%
2021-04-13 0 5.490 5.490 5.500 5.470 5.590 40,338,660 222,728,491 5.5215 4.139 4.139 4.147 4.124 4.215 53,499,442 4.1632 0.18%
2021-04-12 0 5.480 5.470 5.480 5.450 5.550 62,831,849 344,347,871 5.4805 4.132 4.124 4.132 4.109 4.185 83,331,198 4.1323 -1.08%
2021-04-09 0 5.540 5.530 5.540 5.450 5.560 46,470,660 255,612,897 5.5005 4.177 4.170 4.177 4.109 4.192 61,632,052 4.1474 -0.36%
2021-04-08 0 5.560 5.550 5.560 5.500 5.680 73,921,891 410,204,282 5.5492 4.192 4.185 4.192 4.147 4.283 98,039,447 4.1841 -0.54%
2021-04-07 0 5.590 5.580 5.590 5.550 5.700 78,962,512 442,169,723 5.5997 4.215 4.207 4.215 4.185 4.298 104,724,607 4.2222 -0.18%
2021-04-01 0 5.600 5.590 5.600 5.560 5.860 147,159,231 829,968,656 5.6399 4.222 4.215 4.222 4.192 4.418 195,171,003 4.2525 -3.61%
2021-03-31 0 5.810 5.810 5.820 5.790 5.950 67,872,926 396,225,973 5.8378 4.381 4.381 4.388 4.366 4.486 90,016,963 4.4017 -1.86%
2021-03-30 0 5.920 5.910 5.920 5.820 6.000 55,474,344 327,551,709 5.9046 4.464 4.456 4.464 4.388 4.524 73,573,253 4.4520 -0.34%
2021-03-29 0 5.940 5.940 5.950 5.720 5.990 100,169,606 588,235,085 5.8724 4.479 4.479 4.486 4.313 4.516 132,850,670 4.4278 2.41%
2021-03-26 0 5.800 5.790 5.800 5.730 5.830 45,050,112 259,840,056 5.7678 4.373 4.366 4.373 4.320 4.396 59,748,040 4.3489 1.22%
2021-03-25 0 5.730 5.720 5.730 5.680 5.830 88,553,215 507,559,338 5.7317 4.320 4.313 4.320 4.283 4.396 117,444,347 4.3217 -1.04%
2021-03-24 0 5.790 5.790 5.800 5.750 5.950 84,339,474 489,489,410 5.8038 4.366 4.366 4.373 4.336 4.486 111,855,842 4.3761 -1.36%
2021-03-23 0 5.870 5.870 5.900 5.820 6.010 57,482,059 338,487,708 5.8886 4.426 4.426 4.449 4.388 4.532 76,236,000 4.4400 -1.68%
2021-03-22 0 5.970 5.970 5.980 5.880 6.100 68,247,231 409,916,819 6.0064 4.501 4.501 4.509 4.434 4.599 90,513,388 4.5288 1.19%
2021-03-19 0 5.900 5.900 5.920 5.900 6.060 96,070,747 572,298,966 5.9571 4.449 4.449 4.464 4.449 4.569 127,414,529 4.4916 -2.96%
2021-03-18 0 6.080 6.070 6.080 6.070 6.190 23,788,738 145,083,350 6.0988 4.584 4.577 4.584 4.577 4.667 31,549,987 4.5985 -0.49%
2021-03-17 0 6.110 6.100 6.110 6.100 6.180 22,690,326 138,999,135 6.1259 4.607 4.599 4.607 4.599 4.660 30,093,210 4.6190 -0.81%
2021-03-16 0 6.160 6.150 6.160 6.030 6.240 61,790,415 381,031,770 6.1665 4.645 4.637 4.645 4.547 4.705 81,949,988 4.6496 0.98%
2021-03-15 0 6.100 6.090 6.100 5.960 6.160 82,956,851 505,430,203 6.0927 4.599 4.592 4.599 4.494 4.645 110,022,128 4.5939 2.01%
2021-03-12 0 5.980 5.970 5.980 5.940 6.080 61,389,087 368,486,990 6.0025 4.509 4.501 4.509 4.479 4.584 81,417,724 4.5259 -0.66%
2021-03-11 0 6.020 6.020 6.030 5.930 6.090 79,598,780 480,121,936 6.0318 4.539 4.539 4.547 4.471 4.592 105,568,462 4.5480 1.86%
2021-03-10 0 5.910 5.900 5.910 5.800 5.980 88,617,270 521,712,958 5.8873 4.456 4.449 4.456 4.373 4.509 117,529,300 4.4390 0.34%
2021-03-09 0 5.890 5.890 5.900 5.870 6.240 140,377,870 841,098,277 5.9917 4.441 4.441 4.449 4.426 4.705 186,177,174 4.5177 -3.44%
2021-03-08 0 6.100 6.100 6.120 6.100 6.370 115,884,815 723,503,224 6.2433 4.599 4.599 4.614 4.599 4.803 153,693,081 4.7075 -0.97%
2021-03-05 0 6.160 6.150 6.160 5.930 6.250 135,824,194 832,518,872 6.1294 4.645 4.637 4.645 4.471 4.713 180,137,828 4.6216 2.33%
2021-03-04 0 6.020 6.020 6.030 6.000 6.130 75,077,148 454,951,443 6.0598 4.539 4.539 4.547 4.524 4.622 99,571,615 4.5691 -2.59%
2021-03-03 0 6.180 6.170 6.180 5.810 6.200 176,349,227 1,073,651,222 6.0882 4.660 4.652 4.660 4.381 4.675 233,884,448 4.5905 6.74%
2021-03-02 0 5.790 5.780 5.790 5.750 5.930 80,139,485 465,394,207 5.8073 4.366 4.358 4.366 4.336 4.471 106,285,576 4.3787 -1.53%
2021-03-01 0 5.880 5.870 5.880 5.810 5.970 69,372,389 408,927,876 5.8947 4.434 4.426 4.434 4.381 4.501 92,005,637 4.4446 1.91%
2021-02-26 0 5.770 5.770 5.790 5.770 6.150 155,529,525 918,571,829 5.9061 4.351 4.351 4.366 4.351 4.637 206,272,167 4.4532 -7.09%
2021-02-25 0 6.210 6.200 6.210 5.910 6.250 186,093,125 1,145,578,829 6.1559 4.682 4.675 4.682 4.456 4.713 246,807,364 4.6416 6.15%
2021-02-24 0 5.850 5.850 5.860 5.800 6.120 111,233,577 660,230,692 5.9355 4.411 4.411 4.418 4.373 4.614 147,524,343 4.4754 -3.47%
2021-02-23 0 6.060 6.060 6.070 5.830 6.150 123,207,645 747,461,103 6.0667 4.569 4.569 4.577 4.396 4.637 163,405,038 4.5743 4.30%
2021-02-22 0 5.810 5.810 5.820 5.780 5.960 76,279,340 445,257,702 5.8372 4.381 4.381 4.388 4.358 4.494 101,166,031 4.4013 -1.19%
2021-02-19 0 5.880 5.880 5.890 5.870 6.050 90,947,967 538,060,625 5.9161 4.434 4.434 4.441 4.426 4.562 120,620,404 4.4608 -2.81%
2021-02-18 0 6.050 6.040 6.050 5.920 6.150 116,376,116 707,237,394 6.0772 4.562 4.554 4.562 4.464 4.637 154,344,672 4.5822 -0.17%
2021-02-17 0 6.060 6.050 6.060 5.900 6.150 105,400,980 640,200,685 6.0740 4.569 4.562 4.569 4.449 4.637 139,788,818 4.5798 1.17%
2021-02-16 0 5.990 5.990 6.000 5.930 6.020 56,185,425 336,337,009 5.9862 4.516 4.516 4.524 4.471 4.539 74,516,330 4.5136 0.34%
2021-02-11 0 5.970 5.970 5.980 5.860 5.990 28,034,206 166,793,368 5.9496 4.501 4.501 4.509 4.418 4.516 37,180,570 4.4860 1.53%
2021-02-10 0 5.880 5.880 5.900 5.830 6.060 91,859,100 545,052,237 5.9336 4.434 4.434 4.449 4.396 4.569 121,828,801 4.4739 0.17%
2021-02-09 0 5.870 5.860 5.870 5.780 5.900 84,065,499 489,697,499 5.8252 4.426 4.418 4.426 4.358 4.449 111,492,481 4.3922 -0.51%
2021-02-08 0 5.900 5.890 5.900 5.740 5.950 137,476,130 807,274,220 5.8721 4.449 4.441 4.449 4.328 4.486 182,328,720 4.4276 1.90%
2021-02-05 0 5.790 5.790 5.800 5.640 5.900 217,714,638 1,264,277,734 5.8070 4.366 4.366 4.373 4.253 4.449 288,745,626 4.3785 3.21%
2021-02-04 0 5.610 5.610 5.620 5.470 5.720 147,666,740 834,323,056 5.6500 4.230 4.230 4.237 4.124 4.313 195,844,091 4.2601 1.45%
2021-02-03 0 5.530 5.520 5.530 5.420 5.570 93,872,179 517,720,819 5.5152 4.170 4.162 4.170 4.087 4.200 124,498,662 4.1584 1.65%
2021-02-02 0 5.440 5.440 5.460 5.410 5.580 77,242,681 423,554,302 5.4834 4.102 4.102 4.117 4.079 4.207 102,443,669 4.1345 -0.91%
2021-02-01 0 5.490 5.490 5.500 5.420 5.600 89,694,575 494,422,922 5.5123 4.139 4.139 4.147 4.087 4.222 118,958,084 4.1563 -0.90%
2021-01-29 0 5.540 5.540 5.550 5.350 5.630 152,099,451 837,595,208 5.5069 4.177 4.177 4.185 4.034 4.245 201,723,006 4.1522 3.55%
2021-01-28 0 5.350 5.340 5.350 5.270 5.420 74,934,038 400,244,546 5.3413 4.034 4.026 4.034 3.974 4.087 99,381,814 4.0273 -2.19%
2021-01-27 0 5.470 5.460 5.470 5.390 5.660 142,486,943 789,089,150 5.5380 4.124 4.117 4.124 4.064 4.268 188,974,347 4.1756 1.86%
2021-01-26 0 5.370 5.360 5.370 5.230 5.450 101,056,394 543,749,094 5.3807 4.049 4.041 4.049 3.943 4.109 134,026,779 4.0570 1.70%
2021-01-25 0 5.280 5.280 5.290 5.250 5.380 89,345,964 475,361,756 5.3205 3.981 3.981 3.989 3.959 4.057 118,495,736 4.0116 0.19%
2021-01-22 0 5.270 5.260 5.270 5.220 5.480 118,764,840 629,694,949 5.3020 3.974 3.966 3.974 3.936 4.132 157,512,735 3.9977 -3.66%
2021-01-21 0 5.470 5.460 5.470 5.310 5.550 196,175,717 1,069,775,558 5.4531 4.124 4.117 4.124 4.004 4.185 260,179,475 4.1117 4.39%
2021-01-20 0 5.240 5.230 5.240 5.130 5.350 98,135,637 515,306,633 5.2510 3.951 3.943 3.951 3.868 4.034 130,153,104 3.9592 -1.32%
2021-01-19 0 5.310 5.300 5.310 5.230 5.430 205,274,112 1,097,638,157 5.3472 4.004 3.996 4.004 3.943 4.094 272,246,288 4.0318 0.38%
2021-01-18 0 5.290 5.280 5.290 5.110 5.380 95,977,073 503,010,560 5.2409 3.989 3.981 3.989 3.853 4.057 127,290,293 3.9517 0.38%
2021-01-15 0 5.270 5.270 5.280 4.910 5.630 343,493,875 1,841,087,383 5.3599 3.974 3.974 3.981 3.702 4.245 455,561,256 4.0414 10.02%
2021-01-14 0 4.790 4.780 4.790 4.720 4.900 55,917,521 270,226,180 4.8326 3.612 3.604 3.612 3.559 3.695 74,161,020 3.6438 0.00%
2021-01-13 0 4.790 4.780 4.790 4.730 4.900 49,541,597 237,060,679 4.7851 3.612 3.604 3.612 3.566 3.695 65,704,904 3.6080 -1.24%
2021-01-12 0 4.850 4.840 4.850 4.650 4.880 84,595,391 406,055,032 4.8000 3.657 3.649 3.657 3.506 3.680 112,195,254 3.6192 3.19%
2021-01-11 0 4.700 4.690 4.700 4.500 4.800 86,084,422 403,878,556 4.6917 3.544 3.536 3.544 3.393 3.619 114,170,092 3.5375 6.33%
2021-01-08 0 4.420 4.410 4.420 4.350 4.470 102,714,905 453,777,951 4.4178 3.333 3.325 3.333 3.280 3.370 136,226,392 3.3311 0.45%
2021-01-07 0 4.400 4.390 4.400 4.360 4.520 45,018,123 199,026,216 4.4210 3.318 3.310 3.318 3.287 3.408 59,705,614 3.3335 -1.35%
2021-01-06 0 4.460 4.450 4.460 4.300 4.480 51,356,429 227,064,506 4.4213 3.363 3.355 3.363 3.242 3.378 68,111,838 3.3337 1.59%
2021-01-05 0 4.390 4.380 4.390 4.320 4.420 35,227,960 154,603,601 4.3887 3.310 3.303 3.310 3.257 3.333 46,721,339 3.3091 0.23%
2021-01-04 0 4.380 4.370 4.380 4.270 4.390 50,728,000 219,999,505 4.3368 3.303 3.295 3.303 3.220 3.310 67,278,380 3.2700 0.00%
2020-12-31 0 4.380 4.380 4.390 4.340 4.430 11,391,400 50,026,655 4.3916 3.303 3.303 3.310 3.272 3.340 15,107,927 3.3113 -1.13%
2020-12-30 0 4.430 4.430 4.440 4.370 4.440 29,288,039 129,087,167 4.4075 3.340 3.340 3.348 3.295 3.348 38,843,475 3.3233 0.68%
2020-12-29 0 4.400 4.390 4.400 4.330 4.440 34,176,000 149,563,907 4.3763 3.318 3.310 3.318 3.265 3.348 45,326,169 3.2997 0.23%
2020-12-28 0 4.390 4.380 4.390 4.280 4.420 35,845,000 156,428,795 4.3640 3.310 3.303 3.310 3.227 3.333 47,539,693 3.2905 2.09%
2020-12-24 0 4.300 4.300 4.310 4.140 4.350 47,945,476 206,522,052 4.3074 3.242 3.242 3.250 3.122 3.280 63,588,037 3.2478 3.61%
2020-12-23 0 4.150 4.150 4.160 4.080 4.180 42,646,206 176,090,014 4.1291 3.129 3.129 3.137 3.076 3.152 56,559,842 3.1133 -0.95%
2020-12-22 0 4.190 4.180 4.190 4.140 4.250 30,947,388 129,842,228 4.1956 3.159 3.152 3.159 3.122 3.205 41,044,199 3.1635 0.96%
2020-12-21 0 4.150 4.150 4.160 4.130 4.250 47,930,751 199,697,454 4.1664 3.129 3.129 3.137 3.114 3.205 63,568,508 3.1415 -1.66%
2020-12-18 0 4.220 4.220 4.230 4.210 4.300 58,248,847 246,571,620 4.2331 3.182 3.182 3.189 3.174 3.242 77,252,958 3.1917 -1.40%
2020-12-17 0 4.280 4.280 4.290 4.210 4.300 21,225,000 90,442,881 4.2611 3.227 3.227 3.235 3.174 3.242 28,149,811 3.2129 0.23%
2020-12-16 0 4.270 4.270 4.280 4.220 4.290 27,473,409 116,863,786 4.2537 3.220 3.220 3.227 3.182 3.235 36,436,809 3.2073 1.43%
2020-12-15 0 4.210 4.200 4.210 4.110 4.240 52,543,000 219,638,410 4.1802 3.174 3.167 3.174 3.099 3.197 69,685,537 3.1519 -0.47%
2020-12-14 0 4.230 4.230 4.240 4.170 4.340 35,361,000 150,692,230 4.2615 3.189 3.189 3.197 3.144 3.272 46,897,784 3.2132 -1.40%
2020-12-11 0 4.290 4.290 4.300 4.200 4.310 36,479,388 155,087,506 4.2514 3.235 3.235 3.242 3.167 3.250 48,381,054 3.2055 0.70%
2020-12-10 0 4.260 4.250 4.260 4.230 4.330 22,495,571 95,991,032 4.2671 3.212 3.205 3.212 3.189 3.265 29,834,915 3.2174 -1.62%
2020-12-09 0 4.330 4.330 4.340 4.310 4.400 19,123,653 83,098,454 4.3453 3.265 3.265 3.272 3.250 3.318 25,362,884 3.2764 0.23%
2020-12-08 0 4.320 4.310 4.320 4.290 4.430 38,737,419 168,491,705 4.3496 3.257 3.250 3.257 3.235 3.340 51,375,784 3.2796 -3.36%
2020-12-07 0 4.470 4.450 4.470 4.370 4.490 57,309,497 254,383,996 4.4388 3.370 3.355 3.370 3.295 3.385 76,007,138 3.3468 0.68%
2020-12-04 0 4.440 4.440 4.450 4.410 4.540 49,261,455 219,682,888 4.4595 3.348 3.348 3.355 3.325 3.423 65,333,364 3.3625 -1.11%
2020-12-03 0 4.490 4.480 4.490 4.440 4.570 42,167,357 189,411,985 4.4919 3.385 3.378 3.385 3.348 3.446 55,924,765 3.3869 -0.88%
2020-12-02 0 4.530 4.530 4.540 4.510 4.690 66,802,729 304,851,826 4.5635 3.416 3.416 3.423 3.401 3.536 88,597,606 3.4409 -2.37%
2020-12-01 0 4.640 4.630 4.640 4.420 4.720 190,851,207 879,583,010 4.6087 3.499 3.491 3.499 3.333 3.559 253,117,805 3.4750 5.94%
2020-11-30 0 4.380 4.370 4.380 4.330 4.660 195,856,928 877,651,567 4.4811 3.303 3.295 3.303 3.265 3.514 259,756,679 3.3787 -0.45%
2020-11-27 0 4.400 4.400 4.410 4.270 4.410 78,386,443 343,627,450 4.3838 3.318 3.318 3.325 3.220 3.325 103,960,592 3.3054 2.56%
2020-11-26 0 4.290 4.290 4.300 4.220 4.340 21,313,205 91,498,506 4.2930 3.235 3.235 3.242 3.182 3.272 28,266,794 3.2370 1.66%
2020-11-25 0 4.220 4.210 4.220 4.160 4.390 51,062,000 217,726,602 4.2640 3.182 3.174 3.182 3.137 3.310 67,721,350 3.2150 0.48%
2020-11-24 0 4.200 4.200 4.210 4.190 4.290 18,481,687 78,157,503 4.2289 3.167 3.167 3.174 3.159 3.235 24,511,472 3.1886 -1.87%
2020-11-23 0 4.280 4.270 4.280 4.170 4.290 36,453,470 154,469,893 4.2375 3.227 3.220 3.227 3.144 3.235 48,346,680 3.1950 1.66%
2020-11-20 0 4.210 4.200 4.210 4.170 4.290 28,470,050 120,301,868 4.2256 3.174 3.167 3.174 3.144 3.235 37,758,611 3.1861 -1.64%
2020-11-19 0 4.280 4.270 4.280 4.250 4.320 27,790,000 119,054,897 4.2841 3.227 3.220 3.227 3.205 3.257 36,856,690 3.2302 -0.93%
2020-11-18 0 4.320 4.310 4.320 4.180 4.370 51,347,613 220,633,749 4.2969 3.257 3.250 3.257 3.152 3.295 68,100,146 3.2398 2.61%
2020-11-17 0 4.210 4.200 4.210 4.100 4.230 51,183,704 214,482,471 4.1904 3.174 3.167 3.174 3.091 3.189 67,882,761 3.1596 2.93%
2020-11-16 0 4.090 4.080 4.090 4.050 4.180 40,058,154 163,840,952 4.0901 3.084 3.076 3.084 3.054 3.152 53,127,419 3.0839 -0.24%
2020-11-13 0 4.100 4.090 4.100 4.080 4.240 64,500,622 266,819,694 4.1367 3.091 3.084 3.091 3.076 3.197 85,544,420 3.1191 -4.21%
2020-11-12 0 4.280 4.270 4.280 4.180 4.330 42,276,000 180,184,465 4.2621 3.227 3.220 3.227 3.152 3.265 56,068,853 3.2136 0.23%
2020-11-11 0 4.270 4.260 4.270 4.170 4.350 71,400,013 304,780,705 4.2686 3.220 3.212 3.220 3.144 3.280 94,694,788 3.2186 1.91%
2020-11-10 0 4.190 4.180 4.190 4.150 4.240 52,272,939 219,350,904 4.1963 3.159 3.152 3.159 3.129 3.197 69,327,366 3.1640 1.45%
2020-11-09 0 4.130 4.130 4.140 4.120 4.200 42,252,200 175,122,643 4.1447 3.114 3.114 3.122 3.106 3.167 56,037,288 3.1251 0.98%
2020-11-06 0 4.090 4.080 4.090 4.020 4.100 31,413,221 127,843,745 4.0697 3.084 3.076 3.084 3.031 3.091 41,662,013 3.0686 0.74%
2020-11-05 0 4.060 4.050 4.060 3.970 4.170 57,050,270 230,373,820 4.0381 3.061 3.054 3.061 2.993 3.144 75,663,337 3.0447 0.50%
2020-11-04 0 4.040 4.040 4.050 4.030 4.140 66,446,908 271,082,218 4.0797 3.046 3.046 3.054 3.039 3.122 88,125,696 3.0761 0.75%
2020-11-03 0 4.010 4.000 4.010 3.960 4.180 62,790,614 254,349,070 4.0507 3.024 3.016 3.024 2.986 3.152 83,276,510 3.0543 -3.14%
2020-11-02 0 4.140 4.120 4.140 3.820 4.160 98,491,208 399,685,173 4.0581 3.122 3.106 3.122 2.880 3.137 130,624,683 3.0598 8.95%
2020-10-30 0 3.800 3.760 3.800 3.680 3.880 111,148,044 417,284,547 3.7543 2.865 2.835 2.865 2.775 2.926 147,410,904 2.8308 1.33%
2020-10-29 0 3.750 3.740 3.750 3.610 3.810 83,913,524 313,163,397 3.7320 2.828 2.820 2.828 2.722 2.873 111,290,923 2.8139 -1.83%
2020-10-28 0 3.820 3.810 3.820 3.700 3.900 68,754,747 259,733,366 3.7777 2.880 2.873 2.880 2.790 2.941 91,186,485 2.8484 -0.78%
2020-10-27 0 3.850 3.840 3.850 3.820 4.080 94,098,478 366,572,282 3.8956 2.903 2.895 2.903 2.880 3.076 124,798,793 2.9373 -4.70%
2020-10-23 0 4.040 4.030 4.040 3.950 4.090 111,861,922 451,597,604 4.0371 3.046 3.039 3.046 2.978 3.084 148,357,690 3.0440 1.25%
2020-10-22 0 3.990 3.980 3.990 3.790 4.000 167,983,907 661,438,877 3.9375 3.008 3.001 3.008 2.858 3.016 222,789,881 2.9689 5.28%
2020-10-21 0 3.790 3.780 3.790 3.670 3.820 98,194,000 369,771,138 3.7657 2.858 2.850 2.858 2.767 2.880 130,230,508 2.8394 2.43%
2020-10-20 0 3.700 3.690 3.700 3.630 3.790 102,453,983 382,006,030 3.7286 2.790 2.782 2.790 2.737 2.858 135,880,342 2.8113 -1.33%
2020-10-19 0 3.750 3.750 3.760 3.710 3.830 201,792,739 762,905,226 3.7806 2.828 2.828 2.835 2.797 2.888 267,629,091 2.8506 2.74%
2020-10-16 0 3.650 3.640 3.650 3.480 3.720 139,112,200 508,835,749 3.6577 2.752 2.745 2.752 2.624 2.805 184,498,570 2.7579 4.89%
2020-10-15 0 3.480 3.470 3.480 3.380 3.530 85,268,311 297,756,255 3.4920 2.624 2.616 2.624 2.549 2.662 113,087,719 2.6330 2.35%
2020-10-14 0 3.400 3.400 3.410 3.340 3.440 78,666,046 265,694,542 3.3775 2.564 2.564 2.571 2.518 2.594 104,331,417 2.5466 1.49%
2020-10-12 0 3.350 3.340 3.350 3.170 3.360 53,343,358 175,703,721 3.2938 2.526 2.518 2.526 2.390 2.533 70,747,017 2.4835 6.01%
2020-10-09 0 3.160 3.160 3.170 3.160 3.260 35,722,000 113,834,895 3.1867 2.383 2.383 2.390 2.383 2.458 47,376,563 2.4028 -3.07%
2020-10-08 0 3.260 3.250 3.260 3.180 3.260 34,598,539 111,616,112 3.2260 2.458 2.451 2.458 2.398 2.458 45,886,565 2.4324 1.24%
2020-10-07 0 3.220 3.220 3.230 3.180 3.260 26,405,558 84,950,426 3.2171 2.428 2.428 2.435 2.398 2.458 35,020,564 2.4257 -0.31%
2020-10-06 0 3.230 3.230 3.240 3.180 3.240 22,021,581 70,765,893 3.2135 2.435 2.435 2.443 2.398 2.443 29,206,282 2.4230 0.62%
2020-10-05 0 3.210 3.200 3.210 3.200 3.280 20,047,434 64,749,818 3.2298 2.420 2.413 2.420 2.413 2.473 26,588,056 2.4353 -1.23%
2020-09-30 0 3.250 3.250 3.260 3.200 3.290 32,407,000 105,570,980 3.2577 2.451 2.451 2.458 2.413 2.481 42,980,020 2.4563 2.85%
2020-09-29 0 3.160 3.160 3.170 3.160 3.270 36,338,100 115,905,245 3.1896 2.383 2.383 2.390 2.383 2.466 48,193,670 2.4050 -2.77%
2020-09-28 0 3.250 3.250 3.260 3.180 3.270 34,123,700 110,560,963 3.2400 2.451 2.451 2.458 2.398 2.466 45,256,806 2.4430 2.85%
2020-09-25 0 3.160 3.150 3.160 3.090 3.220 338,618,285 1,057,056,659 3.1217 2.383 2.375 2.383 2.330 2.428 449,094,969 2.3537 1.94%
2020-09-24 0 3.100 3.090 3.100 3.020 3.140 184,348,971 571,037,050 3.0976 2.337 2.330 2.337 2.277 2.368 244,494,167 2.3356 0.65%
2020-09-23 0 3.080 3.080 3.090 3.060 3.210 109,001,530 338,285,279 3.1035 2.322 2.322 2.330 2.307 2.420 144,564,074 2.3400 -4.05%
2020-09-22 0 3.210 3.210 3.220 3.170 3.250 69,637,204 223,486,128 3.2093 2.420 2.420 2.428 2.390 2.451 92,356,850 2.4198 -0.93%
2020-09-21 0 3.240 3.230 3.240 3.230 3.410 55,074,051 180,988,616 3.2863 2.443 2.435 2.443 2.435 2.571 73,042,362 2.4779 -4.14%
2020-09-18 0 3.380 3.380 3.390 3.380 3.440 52,962,901 179,724,827 3.3934 2.549 2.549 2.556 2.549 2.594 70,242,434 2.5586 -0.59%
2020-09-17 0 3.400 3.400 3.410 3.370 3.430 48,376,707 164,097,185 3.3921 2.564 2.564 2.571 2.541 2.586 64,159,960 2.5576 0.00%
2020-09-16 0 3.400 3.390 3.400 3.380 3.470 26,195,689 89,487,389 3.4161 2.564 2.556 2.564 2.549 2.616 34,742,224 2.5758 -1.16%
2020-09-15 0 3.440 3.440 3.450 3.430 3.500 37,830,190 130,653,292 3.4537 2.594 2.594 2.601 2.586 2.639 50,172,565 2.6041 -1.71%
2020-09-14 0 3.500 3.500 3.510 3.440 3.510 29,171,834 101,088,543 3.4653 2.639 2.639 2.647 2.594 2.647 38,689,358 2.6128 1.74%
2020-09-11 0 3.440 3.440 3.450 3.430 3.470 24,099,831 83,044,610 3.4459 2.594 2.594 2.601 2.586 2.616 31,962,577 2.5982 -0.86%
2020-09-10 0 3.470 3.460 3.470 3.450 3.570 21,366,917 74,477,770 3.4857 2.616 2.609 2.616 2.601 2.692 28,338,029 2.6282 -1.70%
2020-09-09 0 3.530 3.530 3.540 3.530 3.610 32,415,034 115,087,014 3.5504 2.662 2.662 2.669 2.662 2.722 42,990,675 2.6770 -3.02%
2020-09-08 0 3.640 3.630 3.640 3.500 3.640 38,840,216 138,274,309 3.5601 2.745 2.737 2.745 2.639 2.745 51,512,120 2.6843 4.30%
2020-09-07 0 3.490 3.470 3.490 3.450 3.560 25,040,504 87,456,475 3.4926 2.631 2.616 2.631 2.601 2.684 33,210,151 2.6334 -1.41%
2020-09-04 0 3.540 3.530 3.540 3.490 3.580 53,356,750 187,866,564 3.5210 2.669 2.662 2.669 2.631 2.699 70,764,779 2.6548 -1.67%
2020-09-03 0 3.600 3.600 3.610 3.500 3.600 46,083,833 164,332,593 3.5659 2.714 2.714 2.722 2.639 2.714 61,119,020 2.6887 1.69%
2020-09-02 0 3.540 3.530 3.540 3.460 3.660 79,878,431 282,208,852 3.5330 2.669 2.662 2.669 2.609 2.760 105,939,352 2.6639 -3.54%
2020-09-01 0 3.670 3.660 3.670 3.650 3.720 67,282,164 249,015,556 3.7011 2.767 2.760 2.767 2.752 2.805 89,233,461 2.7906 0.00%
2020-08-31 0 3.670 3.670 3.690 3.670 4.100 144,982,668 551,344,493 3.8028 2.767 2.767 2.782 2.767 3.091 192,284,321 2.8673 -8.48%
2020-08-28 0 4.010 4.010 4.020 4.010 4.090 41,851,455 169,001,472 4.0381 3.024 3.024 3.031 3.024 3.084 55,505,797 3.0448 -1.23%
2020-08-27 0 4.060 4.050 4.060 4.010 4.130 32,318,269 130,610,843 4.0414 3.061 3.054 3.061 3.024 3.114 42,862,340 3.0472 -1.22%
2020-08-26 0 4.110 4.100 4.110 4.090 4.190 26,526,059 109,505,481 4.1282 3.099 3.091 3.099 3.084 3.159 35,180,379 3.1127 -0.96%
2020-08-25 0 4.150 4.140 4.150 4.130 4.200 19,999,000 82,965,705 4.1485 3.129 3.122 3.129 3.114 3.167 26,523,820 3.1280 -0.72%
2020-08-24 0 4.180 4.170 4.180 4.160 4.260 24,629,877 103,129,985 4.1872 3.152 3.144 3.152 3.137 3.212 32,665,554 3.1571 -1.18%
2020-08-21 0 4.230 4.230 4.240 4.210 4.280 5,873,776 24,933,641 4.2449 3.189 3.189 3.197 3.174 3.227 7,790,138 3.2007 0.00%
2020-08-20 0 4.230 4.220 4.230 4.180 4.280 23,051,372 97,131,298 4.2137 3.189 3.182 3.189 3.152 3.227 30,572,050 3.1771 -1.63%
2020-08-19 0 4.300 4.290 4.300 4.250 4.370 16,587,813 71,492,254 4.3099 3.242 3.235 3.242 3.205 3.295 21,999,708 3.2497 -2.05%
2020-08-18 0 4.390 4.380 4.390 4.350 4.400 14,049,719 61,510,204 4.3780 3.310 3.303 3.310 3.280 3.318 18,633,542 3.3010 0.69%
2020-08-17 0 4.360 4.360 4.370 4.250 4.400 22,931,275 99,806,493 4.3524 3.287 3.287 3.295 3.205 3.318 30,412,771 3.2817 1.63%
2020-08-14 0 4.290 4.280 4.290 4.260 4.320 9,864,837 42,242,394 4.2821 3.235 3.227 3.235 3.212 3.257 13,083,312 3.2287 0.00%
2020-08-13 0 4.290 4.280 4.290 4.260 4.340 12,999,314 55,701,552 4.2850 3.235 3.227 3.235 3.212 3.272 17,240,435 3.2309 0.47%
2020-08-12 0 4.270 4.260 4.270 4.230 4.310 20,195,621 86,353,260 4.2758 3.220 3.212 3.220 3.189 3.250 26,784,590 3.2240 -0.70%
2020-08-11 0 4.300 4.290 4.300 4.230 4.360 17,928,511 77,397,859 4.3170 3.242 3.235 3.242 3.189 3.287 23,777,818 3.2550 1.42%
2020-08-10 0 4.240 4.230 4.240 4.210 4.280 8,175,148 34,628,661 4.2358 3.197 3.189 3.197 3.174 3.227 10,842,350 3.1938 0.00%
2020-08-07 0 4.240 4.240 4.250 4.180 4.300 21,163,500 89,423,492 4.2254 3.197 3.197 3.205 3.152 3.242 28,068,246 3.1859 -0.93%
2020-08-06 0 4.280 4.280 4.290 4.240 4.350 16,302,340 69,621,515 4.2706 3.227 3.227 3.235 3.197 3.280 21,621,097 3.2201 -1.38%
2020-08-05 0 4.340 4.340 4.350 4.280 4.390 15,035,490 65,060,885 4.3272 3.272 3.272 3.280 3.227 3.310 19,940,928 3.2627 -0.46%
2020-08-04 0 4.360 4.350 4.360 4.270 4.380 17,253,810 74,888,573 4.3404 3.287 3.280 3.287 3.220 3.303 22,882,991 3.2727 2.35%
2020-08-03 0 4.260 4.260 4.270 4.230 4.280 21,979,743 93,458,168 4.2520 3.212 3.212 3.220 3.189 3.227 29,150,794 3.2060 -0.23%
2020-07-31 0 4.270 4.270 4.280 4.270 4.410 25,260,739 109,001,719 4.3151 3.220 3.220 3.227 3.220 3.325 33,502,239 3.2536 -1.39%
2020-07-30 0 4.330 4.330 4.340 4.330 4.460 25,396,201 111,155,775 4.3769 3.265 3.265 3.272 3.265 3.363 33,681,897 3.3002 -3.35%
2020-07-29 0 4.480 4.460 4.480 4.430 4.490 14,315,250 63,899,205 4.4637 3.378 3.363 3.378 3.340 3.385 18,985,705 3.3656 0.90%
2020-07-28 0 4.440 4.440 4.450 4.390 4.500 17,013,244 75,457,185 4.4352 3.348 3.348 3.355 3.310 3.393 22,563,939 3.3441 0.23%
2020-07-27 0 4.430 4.420 4.430 4.390 4.460 17,783,715 78,800,436 4.4310 3.340 3.333 3.340 3.310 3.363 23,585,782 3.3410 0.45%
2020-07-24 0 4.410 4.400 4.410 4.360 4.510 19,044,620 83,630,652 4.3913 3.325 3.318 3.325 3.287 3.401 25,258,066 3.3110 0.23%
2020-07-23 0 4.400 4.390 4.400 4.360 4.450 19,585,762 86,248,448 4.4036 3.318 3.310 3.318 3.287 3.355 25,975,760 3.3203 -1.12%
2020-07-22 0 4.450 4.450 4.460 4.450 4.520 18,756,788 83,970,230 4.4768 3.355 3.355 3.363 3.355 3.408 24,876,327 3.3755 0.45%
2020-07-21 0 4.430 4.430 4.440 4.430 4.520 23,776,999 105,943,674 4.4557 3.340 3.340 3.348 3.340 3.408 31,534,418 3.3596 -1.12%
2020-07-20 0 4.480 4.470 4.480 4.430 4.560 20,752,971 93,182,643 4.4901 3.378 3.370 3.378 3.340 3.438 27,523,779 3.3855 -1.10%
2020-07-17 0 4.530 4.530 4.540 4.530 4.660 13,868,716 63,232,826 4.5594 3.416 3.416 3.423 3.416 3.514 18,393,486 3.4378 -0.88%
2020-07-16 0 4.570 4.570 4.590 4.560 4.760 20,079,254 92,125,421 4.5881 3.446 3.446 3.461 3.438 3.589 26,630,257 3.4594 0.22%
2020-07-15 0 4.560 4.550 4.560 4.520 4.690 14,214,045 64,813,630 4.5598 3.438 3.431 3.438 3.408 3.536 18,851,481 3.4381 -1.30%
2020-07-14 0 4.620 4.600 4.620 4.530 4.680 20,040,746 92,376,837 4.6095 3.483 3.468 3.483 3.416 3.529 26,579,186 3.4755 0.43%
2020-07-13 0 4.600 4.600 4.610 4.590 4.670 14,465,603 66,939,284 4.6275 3.468 3.468 3.476 3.461 3.521 19,185,111 3.4891 -0.65%
2020-07-10 0 4.630 4.620 4.630 4.540 4.730 34,942,000 160,962,070 4.6065 3.491 3.483 3.491 3.423 3.566 46,342,082 3.4733 -1.07%
2020-07-09 0 4.680 4.670 4.680 4.660 4.830 22,002,394 103,501,835 4.7041 3.529 3.521 3.529 3.514 3.642 29,180,835 3.5469 -2.09%
2020-07-08 0 4.780 4.780 4.790 4.760 4.870 23,587,684 113,350,774 4.8055 3.604 3.604 3.612 3.589 3.672 31,283,338 3.6234 0.42%
2020-07-07 0 4.760 4.760 4.770 4.730 4.880 39,291,258 189,031,624 4.8110 3.589 3.589 3.597 3.566 3.680 52,110,317 3.6275 -1.65%
2020-07-06 0 4.840 4.840 4.850 4.540 4.920 112,739,655 534,937,304 4.7449 3.649 3.649 3.657 3.423 3.710 149,521,789 3.5777 6.61%
2020-07-03 0 4.540 4.530 4.540 4.490 4.580 35,003,282 158,648,956 4.5324 3.423 3.416 3.423 3.385 3.453 46,423,358 3.4174 1.57%
2020-07-02 0 4.470 4.460 4.470 4.420 4.510 70,194,029 313,435,241 4.4653 3.370 3.363 3.370 3.333 3.401 93,095,343 3.3668 0.45%
2020-06-30 0 4.450 4.440 4.450 4.430 4.660 39,713,796 178,031,708 4.4829 3.355 3.348 3.355 3.340 3.514 52,670,712 3.3801 -3.05%
2020-06-29 0 4.590 4.570 4.590 4.530 4.760 17,252,531 78,755,296 4.5649 3.461 3.446 3.461 3.416 3.589 22,881,295 3.4419 0.00%
2020-06-26 0 4.590 4.580 4.590 4.490 4.620 17,087,453 78,169,650 4.5747 3.461 3.453 3.461 3.385 3.483 22,662,359 3.4493 1.55%
2020-06-24 0 4.520 4.510 4.520 4.500 4.590 16,983,543 77,046,650 4.5365 3.408 3.401 3.408 3.393 3.461 22,524,548 3.4206 -0.88%
2020-06-23 0 4.560 4.550 4.560 4.440 4.560 21,637,442 97,633,419 4.5122 3.438 3.431 3.438 3.348 3.438 28,696,815 3.4022 0.44%
2020-06-22 0 4.540 4.530 4.540 4.510 4.650 21,386,414 97,673,066 4.5671 3.423 3.416 3.423 3.401 3.506 28,363,887 3.4436 -1.52%
2020-06-19 0 4.610 4.600 4.610 4.560 4.620 38,655,998 177,699,028 4.5969 3.476 3.468 3.476 3.438 3.483 51,267,799 3.4661 0.00%
2020-06-18 0 4.610 4.600 4.610 4.540 4.660 14,990,542 68,631,652 4.5783 3.476 3.468 3.476 3.423 3.514 19,881,316 3.4521 -0.22%
2020-06-17 0 4.620 4.610 4.620 4.550 4.670 28,024,183 128,756,453 4.5945 3.483 3.476 3.483 3.431 3.521 37,167,277 3.4642 0.43%
2020-06-16 0 4.600 4.600 4.610 4.580 4.700 19,396,801 89,877,388 4.6336 3.468 3.468 3.476 3.453 3.544 25,725,149 3.4938 0.66%
2020-06-15 0 4.570 4.560 4.570 4.530 4.640 34,955,396 160,251,562 4.5845 3.446 3.438 3.446 3.416 3.499 46,359,849 3.4567 -1.08%
2020-06-12 0 4.620 4.610 4.620 4.600 4.720 51,968,974 241,369,215 4.6445 3.483 3.476 3.483 3.468 3.559 68,924,231 3.5020 -2.12%
2020-06-11 0 4.720 4.710 4.720 4.710 4.880 28,325,215 134,957,050 4.7646 3.559 3.551 3.559 3.551 3.680 37,566,523 3.5925 -3.08%
2020-06-10 0 4.870 4.870 4.880 4.840 4.950 42,830,771 209,442,138 4.8900 3.672 3.672 3.680 3.649 3.732 56,804,622 3.6871 -1.42%
2020-06-09 0 4.940 4.910 4.940 4.880 4.950 25,204,534 124,184,116 4.9271 3.725 3.702 3.725 3.680 3.732 33,427,697 3.7150 0.61%
2020-06-08 0 4.910 4.910 4.920 4.900 5.000 22,997,250 113,343,170 4.9286 3.702 3.702 3.710 3.695 3.770 30,500,270 3.7161 -0.81%
2020-06-05 0 4.950 4.940 4.950 4.830 4.950 29,121,857 142,552,243 4.8950 3.732 3.725 3.732 3.642 3.732 38,623,075 3.6909 2.27%
2020-06-04 0 4.840 4.840 4.850 4.770 4.980 29,548,322 142,461,178 4.8213 3.649 3.649 3.657 3.597 3.755 39,188,677 3.6353 1.26%
2020-06-03 0 4.780 4.780 4.790 4.760 5.040 47,392,939 228,436,860 4.8201 3.604 3.604 3.612 3.589 3.800 62,855,231 3.6343 -0.42%
2020-06-02 0 4.800 4.790 4.800 4.680 4.820 28,886,765 137,649,000 4.7651 3.619 3.612 3.619 3.529 3.634 38,311,283 3.5929 0.81%
2020-06-01 0 4.990 4.990 5.000 4.950 5.080 57,145,962 286,044,879 5.0055 3.590 3.590 3.597 3.561 3.655 79,429,438 3.6012 1.22%
2020-05-29 0 4.930 4.920 4.930 4.830 4.970 305,430,230 1,505,687,440 4.9297 3.547 3.540 3.547 3.475 3.576 424,529,586 3.5467 0.00%
2020-05-28 0 4.930 4.920 4.930 4.810 4.950 87,480,754 427,190,204 4.8832 3.547 3.540 3.547 3.461 3.561 121,592,968 3.5133 2.49%
2020-05-27 0 4.810 4.810 4.820 4.750 4.840 53,883,248 259,461,212 4.8152 3.461 3.461 3.468 3.417 3.482 74,894,463 3.4644 -0.41%
2020-05-26 0 4.830 4.830 4.840 4.760 4.860 21,837,000 105,590,275 4.8354 3.475 3.475 3.482 3.425 3.497 30,352,112 3.4788 0.84%
2020-05-25 0 4.790 4.780 4.790 4.680 4.850 30,069,000 142,673,001 4.7449 3.446 3.439 3.446 3.367 3.489 41,794,095 3.4137 2.35%
2020-05-22 0 4.680 4.680 4.700 4.680 4.780 81,230,500 384,456,162 4.7329 3.367 3.367 3.381 3.367 3.439 112,905,492 3.4051 -3.11%
2020-05-21 0 4.830 4.820 4.830 4.760 4.840 24,524,276 118,048,359 4.8135 3.475 3.468 3.475 3.425 3.482 34,087,264 3.4631 0.62%
2020-05-20 0 4.800 4.800 4.810 4.800 4.900 28,458,496 137,340,998 4.8260 3.453 3.453 3.461 3.453 3.525 39,555,592 3.4721 0.00%
2020-05-19 0 4.800 4.800 4.810 4.690 4.870 52,942,603 254,349,161 4.8042 3.453 3.453 3.461 3.374 3.504 73,587,023 3.4564 2.78%
2020-05-18 0 4.670 4.670 4.680 4.610 4.690 41,673,930 194,555,234 4.6685 3.360 3.360 3.367 3.317 3.374 57,924,248 3.3588 0.21%
2020-05-15 0 4.660 4.650 4.660 4.520 4.680 49,329,000 227,667,846 4.6153 3.353 3.345 3.353 3.252 3.367 68,564,333 3.3205 2.19%
2020-05-14 0 4.560 4.560 4.570 4.520 4.590 35,907,025 163,921,141 4.5652 3.281 3.281 3.288 3.252 3.302 49,908,598 3.2844 0.00%
2020-05-13 0 4.560 4.560 4.570 4.500 4.620 40,406,000 184,869,791 4.5753 3.281 3.281 3.288 3.238 3.324 56,161,901 3.2917 1.33%
2020-05-12 0 4.500 4.490 4.500 4.480 4.570 52,841,023 239,019,273 4.5234 3.238 3.230 3.238 3.223 3.288 73,445,833 3.2544 -1.96%
2020-05-11 0 4.590 4.590 4.610 4.550 4.650 29,301,548 135,377,534 4.6201 3.302 3.302 3.317 3.274 3.345 40,727,383 3.3240 1.10%
2020-05-08 0 4.540 4.540 4.550 4.450 4.590 26,739,151 121,428,456 4.5412 3.266 3.266 3.274 3.202 3.302 37,165,806 3.2672 1.57%
2020-05-07 0 4.470 4.470 4.480 4.330 4.490 33,770,496 149,958,423 4.4405 3.216 3.216 3.223 3.115 3.230 46,938,951 3.1948 1.82%
2020-05-06 0 4.390 4.390 4.400 4.300 4.420 61,567,595 269,181,339 4.3721 3.158 3.158 3.166 3.094 3.180 85,575,241 3.1456 2.33%
2020-05-05 0 4.290 4.280 4.290 4.250 4.330 36,740,911 157,188,450 4.2783 3.086 3.079 3.086 3.058 3.115 51,067,649 3.0780 0.70%
2020-05-04 0 4.260 4.260 4.270 4.260 4.550 66,766,858 290,285,736 4.3478 3.065 3.065 3.072 3.065 3.274 92,801,903 3.1280 -8.39%
2020-04-29 0 4.650 4.650 4.660 4.620 4.730 29,872,713 139,054,320 4.6549 3.345 3.345 3.353 3.324 3.403 41,521,268 3.3490 0.00%
2020-04-28 0 4.650 4.650 4.670 4.590 4.670 15,397,000 71,443,780 4.6401 3.345 3.345 3.360 3.302 3.360 21,400,901 3.3384 1.31%
2020-04-27 0 4.590 4.590 4.600 4.440 4.600 19,337,000 88,384,260 4.5707 3.302 3.302 3.309 3.194 3.309 26,877,263 3.2884 3.61%
2020-04-24 0 4.430 4.430 4.440 4.430 4.520 23,499,508 104,646,790 4.4531 3.187 3.187 3.194 3.187 3.252 32,662,898 3.2038 -1.34%
2020-04-23 0 4.490 4.490 4.500 4.490 4.580 20,055,091 90,435,135 4.5093 3.230 3.230 3.238 3.230 3.295 27,875,366 3.2443 -1.75%
2020-04-22 0 4.570 4.560 4.570 4.520 4.630 19,107,688 87,230,172 4.5652 3.288 3.281 3.288 3.252 3.331 26,558,533 3.2844 -0.87%
2020-04-21 0 4.610 4.600 4.610 4.600 4.670 16,302,259 75,448,807 4.6281 3.317 3.309 3.317 3.309 3.360 22,659,156 3.3297 -1.28%
2020-04-20 0 4.670 4.670 4.680 4.670 4.730 19,489,107 91,416,801 4.6907 3.360 3.360 3.367 3.360 3.403 27,088,682 3.3747 -0.64%
2020-04-17 0 4.700 4.700 4.710 4.650 4.730 20,536,477 96,724,811 4.7099 3.381 3.381 3.389 3.345 3.403 28,544,464 3.3886 1.51%
2020-04-16 0 4.630 4.630 4.640 4.570 4.660 24,226,000 112,019,475 4.6239 3.331 3.331 3.338 3.288 3.353 33,672,678 3.3267 -0.86%
2020-04-15 0 4.670 4.660 4.670 4.650 4.720 16,903,720 78,999,650 4.6735 3.360 3.353 3.360 3.345 3.396 23,495,151 3.3624 0.00%
2020-04-14 0 4.670 4.670 4.690 4.640 4.760 25,110,117 118,134,230 4.7046 3.360 3.360 3.374 3.338 3.425 34,901,547 3.3848 -0.64%
2020-04-09 0 4.700 4.690 4.700 4.610 4.700 18,352,000 85,812,727 4.6759 3.381 3.374 3.381 3.317 3.381 25,508,172 3.3641 1.51%
2020-04-08 0 4.630 4.630 4.640 4.630 4.720 20,805,491 96,925,136 4.6586 3.331 3.331 3.338 3.331 3.396 28,918,377 3.3517 -1.70%
2020-04-07 0 4.710 4.710 4.720 4.650 4.730 31,429,855 147,163,669 4.6823 3.389 3.389 3.396 3.345 3.403 43,685,602 3.3687 0.86%
2020-04-06 0 4.670 4.660 4.670 4.540 4.750 21,219,827 98,203,162 4.6279 3.360 3.353 3.360 3.266 3.417 29,494,279 3.3296 1.30%
2020-04-03 0 4.610 4.600 4.610 4.520 4.630 20,020,819 91,964,083 4.5934 3.317 3.309 3.317 3.252 3.331 27,827,730 3.3048 -0.22%
2020-04-02 0 4.620 4.610 4.620 4.530 4.630 25,551,769 117,035,863 4.5803 3.324 3.317 3.324 3.259 3.331 35,515,417 3.2954 0.65%
2020-04-01 0 4.590 4.590 4.610 4.580 4.770 35,087,182 163,025,926 4.6463 3.302 3.302 3.317 3.295 3.432 48,769,065 3.3428 -2.75%
2020-03-31 0 4.720 4.720 4.730 4.690 4.780 32,448,653 153,112,093 4.7186 3.396 3.396 3.403 3.374 3.439 45,101,669 3.3948 -0.63%
2020-03-30 0 4.750 4.740 4.750 4.640 4.800 27,272,824 129,059,730 4.7322 3.417 3.410 3.417 3.338 3.453 37,907,579 3.4046 0.00%
2020-03-27 0 4.750 4.750 4.760 4.750 4.860 29,574,356 140,979,248 4.7669 3.417 3.417 3.425 3.417 3.497 41,106,570 3.4296 -0.84%
2020-03-26 0 4.790 4.780 4.790 4.750 4.950 37,992,644 183,140,597 4.8204 3.446 3.439 3.446 3.417 3.561 52,807,482 3.4681 -4.01%
2020-03-25 0 4.990 4.980 4.990 4.880 5.080 62,834,115 312,267,949 4.9697 3.590 3.583 3.590 3.511 3.655 87,335,628 3.5755 -0.40%
2020-03-24 0 5.010 5.000 5.010 4.940 5.080 66,650,433 333,029,410 4.9967 3.604 3.597 3.604 3.554 3.655 92,640,079 3.5949 3.09%
2020-03-23 0 4.860 4.860 4.870 4.800 4.900 52,652,341 255,639,771 4.8552 3.497 3.497 3.504 3.453 3.525 73,183,576 3.4931 -3.19%
2020-03-20 0 5.020 5.010 5.020 4.810 5.020 89,226,880 441,921,951 4.9528 3.612 3.604 3.612 3.461 3.612 124,019,978 3.5633 5.46%
2020-03-19 0 4.760 4.760 4.770 4.740 4.840 109,696,302 522,980,676 4.7675 3.425 3.425 3.432 3.410 3.482 152,471,239 3.4300 -0.63%
2020-03-18 0 4.790 4.790 4.800 4.750 4.970 60,626,255 293,186,758 4.8360 3.446 3.446 3.453 3.417 3.576 84,266,835 3.4793 -3.43%
2020-03-17 0 4.960 4.960 4.970 4.820 5.040 62,724,976 308,160,836 4.9129 3.569 3.569 3.576 3.468 3.626 87,183,931 3.5346 3.12%
2020-03-16 0 4.810 4.800 4.810 4.750 4.890 46,532,016 223,123,917 4.7951 3.461 3.453 3.461 3.417 3.518 64,676,694 3.4498 -1.84%
2020-03-13 0 4.900 4.890 4.900 4.650 4.930 74,267,493 357,222,152 4.8099 3.525 3.518 3.525 3.345 3.547 103,227,333 3.4605 0.20%
2020-03-12 0 4.890 4.880 4.890 4.770 4.890 36,605,000 177,022,930 4.8360 3.518 3.511 3.518 3.432 3.518 50,878,741 3.4793 -0.81%
2020-03-11 0 4.930 4.930 4.940 4.910 5.020 31,220,152 154,238,540 4.9404 3.547 3.547 3.554 3.533 3.612 43,394,127 3.5544 -1.00%
2020-03-10 0 4.980 4.970 4.980 4.790 4.990 44,572,460 218,254,209 4.8966 3.583 3.576 3.583 3.446 3.590 61,953,029 3.5229 4.18%
2020-03-09 0 4.780 4.770 4.780 4.740 4.850 55,978,000 267,671,937 4.7817 3.439 3.432 3.439 3.410 3.489 77,806,042 3.4402 -3.24%
2020-03-06 0 4.940 4.930 4.940 4.910 5.020 31,249,000 154,352,146 4.9394 3.554 3.547 3.554 3.533 3.612 43,434,224 3.5537 -3.14%
2020-03-05 0 5.100 5.090 5.100 4.930 5.100 36,783,815 185,431,480 5.0411 3.669 3.662 3.669 3.547 3.669 51,127,283 3.6269 2.20%
2020-03-04 0 4.990 4.980 4.990 4.880 4.990 23,161,554 114,646,673 4.9499 3.590 3.583 3.590 3.511 3.590 32,193,162 3.5612 1.42%
2020-03-03 0 4.920 4.920 4.930 4.880 4.990 32,156,321 157,877,559 4.9097 3.540 3.540 3.547 3.511 3.590 44,695,345 3.5323 -0.61%
2020-03-02 0 4.950 4.940 4.950 4.830 4.990 23,441,722 114,977,487 4.9048 3.561 3.554 3.561 3.475 3.590 32,582,579 3.5288 0.61%
2020-02-28 0 4.920 4.890 4.920 4.810 4.920 43,062,065 210,393,081 4.8858 3.540 3.518 3.540 3.461 3.540 59,853,671 3.5151 -0.40%
2020-02-27 0 4.940 4.940 4.960 4.800 4.970 26,717,893 130,672,326 4.8908 3.554 3.554 3.569 3.453 3.576 37,136,259 3.5187 1.44%
2020-02-26 0 4.870 4.860 4.870 4.830 4.920 18,575,018 90,492,660 4.8717 3.504 3.497 3.504 3.475 3.540 25,818,154 3.5050 -1.22%
2020-02-25 0 4.930 4.920 4.930 4.890 4.990 19,193,809 94,624,771 4.9300 3.547 3.540 3.547 3.518 3.590 26,678,236 3.5469 -0.40%
2020-02-24 0 4.950 4.940 4.950 4.920 5.010 20,394,677 100,891,714 4.9470 3.561 3.554 3.561 3.540 3.604 28,347,370 3.5591 -1.20%
2020-02-21 0 5.010 5.000 5.010 4.980 5.040 17,257,000 86,364,385 5.0046 3.604 3.597 3.604 3.583 3.626 23,986,188 3.6006 -0.40%
2020-02-20 0 5.030 5.020 5.030 4.990 5.060 18,262,842 91,602,659 5.0158 3.619 3.612 3.619 3.590 3.640 25,384,248 3.6086 -0.20%
2020-02-19 0 5.040 5.030 5.040 4.960 5.060 25,611,355 128,692,048 5.0248 3.626 3.619 3.626 3.569 3.640 35,598,238 3.6151 1.00%
2020-02-18 0 4.990 4.980 4.990 4.970 5.070 15,710,118 78,396,811 4.9902 3.590 3.583 3.590 3.576 3.648 21,836,116 3.5902 -0.99%
2020-02-17 0 5.040 5.030 5.040 5.010 5.120 25,961,000 130,828,629 5.0394 3.626 3.619 3.626 3.604 3.684 36,084,223 3.6256 -0.79%
2020-02-14 0 5.080 5.070 5.080 5.050 5.230 24,364,000 124,212,827 5.0982 3.655 3.648 3.655 3.633 3.763 33,864,490 3.6679 -1.93%
2020-02-13 0 5.180 5.170 5.180 5.130 5.220 26,118,000 135,391,005 5.1838 3.727 3.720 3.727 3.691 3.756 36,302,444 3.7295 0.19%
2020-02-12 0 5.170 5.170 5.180 5.130 5.190 21,233,100 109,743,388 5.1685 3.720 3.720 3.727 3.691 3.734 29,512,728 3.7185 -0.19%
2020-02-11 0 5.180 5.170 5.180 5.060 5.210 17,321,393 89,724,657 5.1800 3.727 3.720 3.727 3.640 3.748 24,075,691 3.7268 2.57%
2020-02-10 0 5.050 5.050 5.060 5.000 5.100 12,160,589 61,455,028 5.0536 3.633 3.633 3.640 3.597 3.669 16,902,485 3.6359 -0.79%
2020-02-07 0 5.090 5.080 5.090 5.060 5.150 26,674,723 135,780,974 5.0902 3.662 3.655 3.662 3.640 3.705 37,076,255 3.6622 -0.78%
2020-02-06 0 5.130 5.120 5.130 5.020 5.180 22,495,037 115,274,922 5.1245 3.691 3.684 3.691 3.612 3.727 31,266,744 3.6868 1.58%
2020-02-05 0 5.050 5.040 5.050 4.870 5.050 31,680,723 158,509,325 5.0033 3.633 3.626 3.633 3.504 3.633 44,034,293 3.5997 1.81%
2020-02-04 0 4.960 4.950 4.960 4.830 4.960 38,397,139 189,304,704 4.9302 3.569 3.561 3.569 3.475 3.569 53,369,706 3.5470 2.69%
2020-02-03 0 4.830 4.820 4.830 4.820 4.900 27,713,491 134,265,338 4.8448 3.475 3.468 3.475 3.468 3.525 38,520,080 3.4856 -0.41%
2020-01-31 0 4.850 4.850 4.860 4.840 4.960 28,572,193 139,195,296 4.8717 3.489 3.489 3.497 3.482 3.569 39,713,624 3.5050 -1.22%
2020-01-30 0 4.910 4.910 4.920 4.910 5.070 25,516,000 126,420,970 4.9546 3.533 3.533 3.540 3.533 3.648 35,465,700 3.5646 -1.80%
2020-01-29 0 5.000 4.990 5.000 4.970 5.060 24,968,883 125,027,403 5.0073 3.597 3.590 3.597 3.576 3.640 34,705,240 3.6026 -2.53%
2020-01-24 0 5.130 5.130 5.140 5.060 5.160 6,498,000 33,205,797 5.1102 3.691 3.691 3.698 3.640 3.712 9,031,828 3.6765 0.39%
2020-01-23 0 5.110 5.100 5.110 5.080 5.210 21,803,000 111,658,760 5.1213 3.676 3.669 3.676 3.655 3.748 30,304,854 3.6845 -0.97%
2020-01-22 0 5.160 5.160 5.170 5.040 5.180 22,163,357 113,810,677 5.1351 3.712 3.712 3.720 3.626 3.727 30,805,729 3.6945 2.79%
2020-01-21 0 5.020 5.020 5.030 5.020 5.170 31,669,882 160,572,088 5.0702 3.612 3.612 3.619 3.612 3.720 44,019,225 3.6478 -2.90%
2020-01-20 0 5.170 5.170 5.180 5.160 5.310 24,355,153 126,852,610 5.2085 3.720 3.720 3.727 3.712 3.820 33,852,193 3.7472 -2.64%
2020-01-17 0 5.310 5.300 5.310 5.280 5.320 18,859,647 99,993,935 5.3020 3.820 3.813 3.820 3.799 3.828 26,213,771 3.8146 0.19%
2020-01-16 0 5.300 5.290 5.300 5.250 5.380 26,936,379 142,390,740 5.2862 3.813 3.806 3.813 3.777 3.871 37,439,941 3.8032 0.00%
2020-01-15 0 5.300 5.290 5.300 5.280 5.390 17,962,024 95,377,327 5.3099 3.813 3.806 3.813 3.799 3.878 24,966,129 3.8203 -0.75%
2020-01-14 0 5.340 5.340 5.350 5.340 5.420 21,316,200 114,302,752 5.3622 3.842 3.842 3.849 3.842 3.899 29,628,231 3.8579 -0.56%
2020-01-13 0 5.370 5.360 5.370 5.330 5.400 23,550,504 126,553,317 5.3737 3.863 3.856 3.863 3.835 3.885 32,733,779 3.8661 0.94%
2020-01-10 0 5.320 5.320 5.330 5.200 5.350 33,624,612 177,448,895 5.2774 3.828 3.828 3.835 3.741 3.849 46,736,181 3.7968 0.95%
2020-01-09 0 5.270 5.260 5.270 5.160 5.280 23,366,200 122,098,973 5.2255 3.792 3.784 3.792 3.712 3.799 32,477,608 3.7595 1.35%
2020-01-08 0 5.200 5.190 5.200 5.180 5.260 23,808,522 123,861,042 5.2024 3.741 3.734 3.741 3.727 3.784 33,092,409 3.7429 -1.70%
2020-01-07 0 5.290 5.280 5.290 5.250 5.340 25,451,000 134,971,190 5.3032 3.806 3.799 3.806 3.777 3.842 35,375,354 3.8154 0.38%
2020-01-06 0 5.270 5.260 5.270 5.210 5.340 11,629,959 61,247,358 5.2663 3.792 3.784 3.792 3.748 3.842 16,164,941 3.7889 -0.75%
2020-01-03 0 5.310 5.310 5.320 5.310 5.440 14,310,350 76,634,498 5.3552 3.820 3.820 3.828 3.820 3.914 19,890,523 3.8528 -0.75%
2020-01-02 0 5.350 5.350 5.360 5.310 5.400 17,263,000 92,536,360 5.3604 3.849 3.849 3.856 3.820 3.885 23,994,528 3.8566 0.94%
2019-12-31 0 5.300 5.300 5.310 5.260 5.370 24,823,370 131,257,317 5.2877 3.813 3.813 3.820 3.784 3.863 34,502,986 3.8042 -0.56%
2019-12-30 0 5.330 5.330 5.340 5.300 5.370 15,560,312 82,809,795 5.3219 3.835 3.835 3.842 3.813 3.863 21,627,895 3.8288 0.76%
2019-12-27 0 5.290 5.290 5.300 5.280 5.380 29,766,931 158,435,896 5.3225 3.806 3.806 3.813 3.799 3.871 41,374,238 3.8293 0.38%
2019-12-24 0 5.270 5.270 5.280 5.250 5.340 6,924,333 36,538,709 5.2769 3.792 3.792 3.799 3.777 3.842 9,624,405 3.7965 -1.31%
2019-12-23 0 5.340 5.330 5.340 5.310 5.400 14,910,643 79,688,343 5.3444 3.842 3.835 3.842 3.820 3.885 20,724,894 3.8451 -0.93%
2019-12-20 0 5.390 5.370 5.390 5.270 5.390 49,156,132 264,550,482 5.3818 3.878 3.863 3.878 3.792 3.878 68,324,057 3.8720 0.56%
2019-12-19 0 5.360 5.350 5.360 5.340 5.390 26,992,731 144,876,456 5.3672 3.856 3.849 3.856 3.842 3.878 37,518,267 3.8615 -0.19%
2019-12-18 0 5.370 5.360 5.370 5.310 5.380 47,580,000 254,383,764 5.3464 3.863 3.856 3.863 3.820 3.871 66,133,328 3.8465 0.94%
2019-12-17 0 5.320 5.310 5.320 5.180 5.340 50,182,067 265,190,634 5.2846 3.828 3.820 3.828 3.727 3.842 69,750,044 3.8020 0.95%
2019-12-16 0 5.270 5.260 5.270 5.240 5.390 40,006,206 212,988,294 5.3239 3.792 3.784 3.792 3.770 3.878 55,606,212 3.8303 -1.68%
2019-12-13 0 5.360 5.350 5.360 5.330 5.440 57,150,854 306,655,593 5.3657 3.856 3.849 3.856 3.835 3.914 79,436,238 3.8604 0.94%
2019-12-12 0 5.310 5.300 5.310 5.290 5.350 50,651,011 269,630,390 5.3233 3.820 3.813 3.820 3.806 3.849 70,401,848 3.8299 0.38%
2019-12-11 0 5.290 5.280 5.290 5.200 5.300 40,694,895 214,248,220 5.2647 3.806 3.799 3.806 3.741 3.813 56,563,448 3.7878 1.54%
2019-12-10 0 5.210 5.210 5.220 5.180 5.250 20,841,540 108,776,206 5.2192 3.748 3.748 3.756 3.727 3.777 28,968,483 3.7550 0.00%
2019-12-09 0 5.210 5.210 5.220 5.200 5.260 21,877,000 114,321,224 5.2256 3.748 3.748 3.756 3.741 3.784 30,407,710 3.7596 -0.19%
2019-12-06 0 5.220 5.210 5.220 5.190 5.250 20,727,912 108,163,478 5.2183 3.756 3.748 3.756 3.734 3.777 28,810,547 3.7543 0.38%
2019-12-05 0 5.200 5.190 5.200 5.100 5.200 63,654,280 328,761,312 5.1648 3.741 3.734 3.741 3.669 3.741 88,475,607 3.7158 2.77%
2019-12-04 0 5.060 5.050 5.060 5.010 5.100 28,176,200 142,728,808 5.0656 3.640 3.633 3.640 3.604 3.669 39,163,217 3.6445 0.00%
2019-12-03 0 5.060 5.060 5.070 5.030 5.110 23,589,350 119,454,249 5.0639 3.640 3.640 3.648 3.619 3.676 32,787,773 3.6433 -0.39%
2019-12-02 0 5.080 5.070 5.080 5.040 5.110 22,778,217 115,601,547 5.0751 3.655 3.648 3.655 3.626 3.676 31,660,347 3.6513 0.00%
2019-11-29 0 5.080 5.070 5.080 5.030 5.130 48,500,442 245,790,240 5.0678 3.655 3.648 3.655 3.619 3.691 67,412,687 3.6461 -1.17%
2019-11-28 0 5.140 5.130 5.140 5.080 5.170 19,704,000 101,157,026 5.1338 3.698 3.691 3.698 3.655 3.720 27,387,371 3.6936 -0.77%
2019-11-27 0 5.180 5.180 5.190 5.120 5.200 18,369,296 94,932,996 5.1680 3.727 3.727 3.734 3.684 3.741 25,532,213 3.7182 0.78%
2019-11-26 0 5.140 5.140 5.150 5.120 5.220 77,471,532 398,640,097 5.1456 3.698 3.698 3.705 3.684 3.756 107,680,754 3.7021 -1.15%
2019-11-25 0 5.200 5.190 5.200 5.180 5.250 18,747,950 97,800,603 5.2166 3.741 3.734 3.741 3.727 3.777 26,058,519 3.7531 0.19%
2019-11-22 0 5.190 5.180 5.190 5.160 5.220 16,805,990 87,174,088 5.1871 3.734 3.727 3.734 3.712 3.756 23,359,312 3.7319 0.78%
2019-11-21 0 5.150 5.150 5.160 5.130 5.190 19,170,258 98,926,271 5.1604 3.705 3.705 3.712 3.691 3.734 26,645,502 3.7127 -1.15%
2019-11-20 0 5.210 5.210 5.220 5.170 5.230 24,017,111 124,925,280 5.2015 3.748 3.748 3.756 3.720 3.763 33,382,335 3.7423 0.00%
2019-11-19 0 5.210 5.210 5.220 5.120 5.230 31,333,165 163,050,166 5.2038 3.748 3.748 3.756 3.684 3.763 43,551,208 3.7439 1.17%
2019-11-18 0 5.150 5.150 5.160 5.050 5.230 36,933,000 189,378,806 5.1276 3.705 3.705 3.712 3.633 3.763 51,334,641 3.6891 -0.58%
2019-11-15 0 5.180 5.170 5.180 5.150 5.230 18,952,985 98,156,613 5.1790 3.727 3.720 3.727 3.705 3.763 26,343,505 3.7260 0.19%
2019-11-14 0 5.170 5.160 5.170 5.130 5.230 18,581,245 96,061,646 5.1698 3.720 3.712 3.720 3.691 3.763 25,826,809 3.7195 0.00%
2019-11-13 0 5.170 5.160 5.170 5.140 5.230 24,343,745 125,902,607 5.1719 3.720 3.712 3.720 3.698 3.763 33,836,336 3.7209 -1.34%
2019-11-12 0 5.240 5.230 5.240 5.210 5.290 29,008,631 152,249,101 5.2484 3.770 3.763 3.770 3.748 3.806 40,320,246 3.7760 0.58%
2019-11-11 0 5.210 5.200 5.210 5.180 5.340 37,341,762 196,117,159 5.2520 3.748 3.741 3.748 3.727 3.842 51,902,795 3.7785 -1.70%
2019-11-08 0 5.300 5.290 5.300 5.260 5.370 81,836,580 434,009,816 5.3034 3.813 3.806 3.813 3.784 3.863 113,747,907 3.8155 1.53%
2019-11-07 0 5.220 5.210 5.220 5.150 5.230 41,131,284 213,483,106 5.1903 3.756 3.748 3.756 3.705 3.763 57,170,002 3.7342 1.16%
2019-11-06 0 5.160 5.150 5.160 5.060 5.180 38,251,009 196,122,016 5.1272 3.712 3.705 3.712 3.640 3.727 53,166,594 3.6888 1.18%
2019-11-05 0 5.100 5.100 5.110 5.080 5.170 33,762,403 173,050,502 5.1255 3.669 3.669 3.676 3.655 3.720 46,927,702 3.6876 -0.58%
2019-11-04 0 5.130 5.120 5.130 5.090 5.180 22,338,595 114,361,858 5.1195 3.691 3.684 3.691 3.662 3.727 31,049,299 3.6832 0.98%
2019-11-01 0 5.080 5.070 5.080 5.030 5.100 19,388,990 98,471,418 5.0787 3.655 3.648 3.655 3.619 3.669 26,949,526 3.6539 0.99%
2019-10-31 0 5.030 5.030 5.040 5.010 5.090 26,225,002 132,070,085 5.0360 3.619 3.619 3.626 3.604 3.662 36,451,170 3.6232 -0.40%
2019-10-30 0 5.050 5.040 5.050 5.020 5.120 52,078,604 263,856,445 5.0665 3.633 3.626 3.633 3.612 3.684 72,386,116 3.6451 0.40%
2019-10-29 0 5.030 5.020 5.030 5.000 5.080 27,509,480 138,380,336 5.0303 3.619 3.612 3.619 3.597 3.655 38,236,517 3.6191 0.20%
2019-10-28 0 5.020 5.020 5.030 4.950 5.040 26,612,000 133,020,900 4.9985 3.612 3.612 3.619 3.561 3.626 36,989,074 3.5962 0.80%
2019-10-25 0 4.980 4.970 4.980 4.970 5.000 10,878,000 54,185,818 4.9812 3.583 3.576 3.583 3.576 3.597 15,119,763 3.5838 -0.60%
2019-10-24 0 5.010 5.000 5.010 4.930 5.030 30,286,358 151,572,421 5.0046 3.604 3.597 3.604 3.547 3.619 42,096,210 3.6006 1.21%
2019-10-23 0 4.950 4.940 4.950 4.940 4.990 16,376,595 81,253,503 4.9616 3.561 3.554 3.561 3.554 3.590 22,762,479 3.5696 -0.80%
2019-10-22 0 4.990 4.980 4.990 4.980 5.020 24,854,602 124,293,934 5.0008 3.590 3.583 3.590 3.583 3.612 34,546,397 3.5979 -0.20%
2019-10-21 0 5.000 4.990 5.000 4.880 5.000 34,417,280 171,150,528 4.9728 3.597 3.590 3.597 3.511 3.597 47,837,942 3.5777 1.83%
2019-10-18 0 4.910 4.900 4.910 4.880 4.950 22,034,227 108,389,633 4.9191 3.533 3.525 3.533 3.511 3.561 30,626,246 3.5391 -0.20%
2019-10-17 0 4.920 4.910 4.920 4.860 4.950 30,794,000 151,347,175 4.9148 3.540 3.533 3.540 3.497 3.561 42,801,801 3.5360 0.82%
2019-10-16 0 4.880 4.870 4.880 4.810 4.890 20,272,903 98,704,866 4.8688 3.511 3.504 3.511 3.461 3.518 28,178,112 3.5029 0.83%
2019-10-15 0 4.840 4.830 4.840 4.800 4.840 25,655,642 123,766,494 4.8241 3.482 3.475 3.482 3.453 3.482 35,659,794 3.4708 1.47%
2019-10-14 0 4.770 4.770 4.780 4.750 4.820 29,006,174 139,060,190 4.7942 3.432 3.432 3.439 3.417 3.468 40,316,831 3.4492 -0.63%
2019-10-11 0 4.800 4.790 4.800 4.770 4.810 31,613,341 151,588,230 4.7951 3.453 3.446 3.453 3.432 3.461 43,940,636 3.4498 0.00%
2019-10-10 0 4.800 4.790 4.800 4.760 4.810 19,907,079 95,441,638 4.7944 3.453 3.446 3.453 3.425 3.461 27,669,638 3.4493 0.63%
2019-10-09 0 4.770 4.770 4.780 4.750 4.800 13,693,545 65,391,125 4.7753 3.432 3.432 3.439 3.417 3.453 19,033,201 3.4356 -0.63%
2019-10-08 0 4.800 4.780 4.800 4.740 4.820 24,588,501 117,973,012 4.7979 3.453 3.439 3.453 3.410 3.468 34,176,532 3.4519 0.42%
2019-10-04 0 4.780 4.770 4.780 4.740 4.800 15,301,693 72,985,386 4.7698 3.439 3.432 3.439 3.410 3.453 21,268,430 3.4316 0.21%
2019-10-03 0 4.770 4.760 4.770 4.700 4.780 7,385,194 35,110,365 4.7542 3.432 3.425 3.432 3.381 3.439 10,264,974 3.4204 0.00%
2019-10-02 0 4.770 4.760 4.770 4.690 4.800 10,001,000 47,721,035 4.7716 3.432 3.425 3.432 3.374 3.453 13,900,786 3.4330 -0.21%
2019-09-30 0 4.780 4.770 4.780 4.700 4.780 19,470,000 92,841,242 4.7684 3.439 3.432 3.439 3.381 3.439 27,062,125 3.4307 0.21%
2019-09-27 0 4.770 4.760 4.770 4.740 4.790 28,537,960 135,991,160 4.7653 3.432 3.425 3.432 3.410 3.446 39,666,042 3.4284 -0.63%
2019-09-26 0 4.800 4.790 4.800 4.660 4.810 80,123,247 382,942,294 4.7794 3.453 3.446 3.453 3.353 3.461 111,366,478 3.4386 1.91%
2019-09-25 0 4.710 4.700 4.710 4.690 4.830 20,661,185 97,224,654 4.7057 3.389 3.381 3.389 3.374 3.475 28,717,800 3.3855 -0.63%
2019-09-24 0 4.740 4.740 4.750 4.730 4.830 17,408,325 82,611,927 4.7455 3.410 3.410 3.417 3.403 3.475 24,196,521 3.4142 -0.21%
2019-09-23 0 4.750 4.730 4.750 4.720 4.780 21,986,925 104,228,106 4.7405 3.417 3.403 3.417 3.396 3.439 30,560,499 3.4105 0.00%
2019-09-20 0 4.750 4.740 4.750 4.700 4.770 23,963,184 113,801,971 4.7490 3.417 3.410 3.417 3.381 3.432 33,307,379 3.4167 0.64%
2019-09-19 0 4.720 4.710 4.720 4.710 4.780 26,751,854 126,726,350 4.7371 3.396 3.389 3.396 3.389 3.439 37,183,462 3.4081 0.00%
2019-09-18 0 4.720 4.710 4.720 4.690 4.730 28,373,459 133,533,947 4.7063 3.396 3.389 3.396 3.374 3.403 39,437,396 3.3860 -0.21%
2019-09-17 0 4.730 4.720 4.730 4.690 4.770 13,098,925 61,855,045 4.7221 3.403 3.396 3.403 3.374 3.432 18,206,715 3.3974 -0.63%
2019-09-16 0 4.760 4.750 4.760 4.730 4.790 18,776,180 89,321,220 4.7572 3.425 3.417 3.425 3.403 3.446 26,097,757 3.4226 -0.83%
2019-09-13 0 4.800 4.800 4.810 4.770 4.820 19,015,562 91,365,160 4.8048 3.453 3.453 3.461 3.432 3.468 26,430,484 3.4568 0.21%
2019-09-12 0 4.790 4.790 4.800 4.750 4.840 24,600,000 117,890,008 4.7923 3.446 3.446 3.453 3.417 3.482 34,192,515 3.4478 -0.83%
2019-09-11 0 4.830 4.820 4.830 4.780 4.840 59,989,159 289,098,754 4.8192 3.475 3.468 3.475 3.439 3.482 83,381,310 3.4672 1.47%
2019-09-10 0 4.760 4.760 4.770 4.750 4.850 32,777,453 156,261,357 4.7673 3.425 3.425 3.432 3.417 3.489 45,558,681 3.4299 -0.83%
2019-09-09 0 4.800 4.790 4.800 4.740 4.820 13,930,000 66,827,275 4.7974 3.453 3.446 3.453 3.410 3.468 19,361,859 3.4515 0.00%
2019-09-06 0 4.800 4.790 4.800 4.770 4.820 38,963,517 186,987,560 4.7990 3.453 3.446 3.453 3.432 3.468 54,156,937 3.4527 1.05%
2019-09-05 0 4.750 4.740 4.750 4.680 4.770 25,924,728 123,089,887 4.7480 3.417 3.410 3.417 3.367 3.432 36,033,807 3.4160 0.85%
2019-09-04 0 4.710 4.710 4.730 4.680 4.770 27,599,916 130,252,877 4.7193 3.389 3.389 3.403 3.367 3.432 38,362,217 3.3953 0.64%
2019-09-03 0 4.680 4.660 4.680 4.620 4.710 20,657,992 96,156,112 4.6547 3.367 3.353 3.367 3.324 3.389 28,713,362 3.3488 0.00%
2019-09-02 0 4.680 4.670 4.680 4.630 4.730 23,340,100 109,522,968 4.6925 3.367 3.360 3.367 3.331 3.403 32,441,330 3.3760 -0.85%
2019-08-30 0 4.720 4.710 4.720 4.660 4.750 20,425,001 96,019,615 4.7011 3.396 3.389 3.396 3.353 3.417 28,389,519 3.3822 1.07%
2019-08-29 0 4.670 4.660 4.670 4.530 4.680 17,664,000 81,907,985 4.6370 3.360 3.353 3.360 3.259 3.367 24,551,894 3.3361 1.74%
2019-08-28 0 4.590 4.590 4.600 4.570 4.640 25,375,500 116,715,605 4.5995 3.302 3.302 3.309 3.288 3.338 35,270,413 3.3092 0.66%
2019-08-27 0 4.560 4.550 4.560 4.520 4.610 22,776,856 103,733,924 4.5544 3.281 3.274 3.281 3.252 3.317 31,658,455 3.2767 -0.65%
2019-08-26 0 4.590 4.580 4.590 4.440 4.600 22,872,670 103,784,245 4.5375 3.302 3.295 3.302 3.194 3.309 31,791,631 3.2645 0.22%
2019-08-23 0 4.580 4.570 4.580 4.530 4.640 12,356,407 56,531,848 4.5751 3.295 3.288 3.295 3.259 3.338 17,174,660 3.2916 0.22%
2019-08-22 0 4.570 4.560 4.570 4.520 4.640 22,843,000 104,286,263 4.5653 3.288 3.281 3.288 3.252 3.338 31,750,391 3.2846 -0.87%
2019-08-21 0 4.610 4.600 4.610 4.540 4.640 51,287,970 236,407,735 4.6094 3.317 3.309 3.317 3.266 3.338 71,287,183 3.3163 2.67%
2019-08-20 0 4.490 4.490 4.500 4.350 4.520 15,222,472 68,118,728 4.4749 3.230 3.230 3.238 3.130 3.252 21,158,317 3.2195 -0.44%
2019-08-19 0 4.510 4.510 4.520 4.500 4.550 17,553,273 79,418,661 4.5244 3.245 3.245 3.252 3.238 3.274 24,397,990 3.2551 0.00%
2019-08-16 0 4.510 4.500 4.510 4.420 4.520 16,293,723 73,139,487 4.4888 3.245 3.238 3.245 3.180 3.252 22,647,292 3.2295 0.00%
2019-08-15 0 4.510 4.500 4.510 4.480 4.580 26,800,912 121,311,405 4.5264 3.245 3.238 3.245 3.223 3.295 37,251,650 3.2565 0.00%
2019-08-14 0 4.510 4.510 4.520 4.480 4.600 13,625,741 61,526,628 4.5155 3.245 3.245 3.252 3.223 3.309 18,938,958 3.2487 0.22%
2019-08-13 0 4.500 4.490 4.500 4.450 4.530 26,723,340 119,748,262 4.4810 3.238 3.230 3.238 3.202 3.259 37,143,830 3.2239 0.90%
2019-08-12 0 4.460 4.460 4.470 4.440 4.600 14,644,000 66,039,486 4.5097 3.209 3.209 3.216 3.194 3.309 20,354,276 3.2445 0.45%
2019-08-09 0 4.440 4.430 4.440 4.370 4.450 23,890,574 105,595,925 4.4200 3.194 3.187 3.194 3.144 3.202 33,206,456 3.1800 0.45%
2019-08-08 0 4.420 4.420 4.430 4.320 4.450 28,080,937 123,770,052 4.4076 3.180 3.180 3.187 3.108 3.202 39,030,808 3.1711 1.84%
2019-08-07 0 4.340 4.340 4.360 4.310 4.400 46,176,000 200,338,335 4.3386 3.122 3.122 3.137 3.101 3.166 64,181,853 3.1214 -0.23%
2019-08-06 0 4.350 4.340 4.350 4.300 4.420 34,101,200 148,222,853 4.3466 3.130 3.122 3.130 3.094 3.180 47,398,610 3.1272 -2.03%
2019-08-05 0 4.440 4.430 4.440 4.380 4.470 19,137,693 84,652,608 4.4233 3.194 3.187 3.194 3.151 3.216 26,600,238 3.1824 -0.89%
2019-08-02 0 4.480 4.470 4.480 4.450 4.550 24,964,000 111,877,285 4.4815 3.223 3.216 3.223 3.202 3.274 34,698,453 3.2243 -1.97%
2019-08-01 0 4.570 4.560 4.570 4.480 4.600 21,688,678 98,739,449 4.5526 3.288 3.281 3.288 3.223 3.309 30,145,953 3.2754 0.00%
2019-07-31 0 4.570 4.560 4.570 4.490 4.590 13,738,000 62,267,556 4.5325 3.288 3.281 3.288 3.230 3.302 19,094,991 3.2609 0.66%
2019-07-30 0 4.540 4.540 4.550 4.510 4.600 16,499,460 75,193,331 4.5573 3.266 3.266 3.274 3.245 3.309 22,933,254 3.2788 0.44%
2019-07-29 0 4.520 4.510 4.520 4.510 4.670 27,313,223 123,679,057 4.5282 3.252 3.245 3.252 3.245 3.360 37,963,732 3.2578 -1.74%
2019-07-26 0 4.600 4.600 4.610 4.560 4.620 12,387,432 56,865,445 4.5906 3.309 3.309 3.317 3.281 3.324 17,217,783 3.3027 0.00%
2019-07-25 0 4.600 4.600 4.610 4.570 4.630 9,472,184 43,664,338 4.6097 3.309 3.309 3.317 3.288 3.331 13,165,764 3.3165 0.44%
2019-07-24 0 4.580 4.580 4.590 4.580 4.640 10,227,000 47,008,605 4.5965 3.295 3.295 3.302 3.295 3.338 14,214,913 3.3070 0.00%
2019-07-23 0 4.580 4.580 4.590 4.570 4.650 10,574,000 48,544,215 4.5909 3.295 3.295 3.302 3.288 3.345 14,697,222 3.3030 -0.65%
2019-07-22 0 4.610 4.600 4.610 4.580 4.700 20,697,526 95,491,453 4.6137 3.317 3.309 3.317 3.295 3.381 28,768,312 3.3193 -1.71%
2019-07-19 0 4.690 4.690 4.700 4.690 4.720 10,157,983 47,724,675 4.6982 3.374 3.374 3.381 3.374 3.396 14,118,983 3.3802 0.00%
2019-07-18 0 4.690 4.680 4.690 4.660 4.700 5,715,970 26,732,408 4.6768 3.374 3.367 3.374 3.353 3.381 7,944,853 3.3647 0.00%
2019-07-17 0 4.690 4.690 4.700 4.680 4.760 17,557,926 82,506,293 4.6991 3.374 3.374 3.381 3.367 3.425 24,404,457 3.3808 -1.47%
2019-07-16 0 4.760 4.750 4.760 4.630 4.760 15,787,000 74,766,650 4.7360 3.425 3.417 3.425 3.331 3.425 21,942,977 3.4073 1.71%
2019-07-15 0 4.680 4.670 4.680 4.630 4.700 5,805,000 27,173,030 4.6810 3.367 3.360 3.367 3.331 3.381 8,068,600 3.3678 -0.43%
2019-07-12 0 4.700 4.700 4.710 4.660 4.750 19,202,723 90,534,109 4.7146 3.381 3.381 3.389 3.353 3.417 26,690,626 3.3920 -0.42%
2019-07-11 0 4.720 4.720 4.730 4.680 4.740 19,202,174 90,486,106 4.7123 3.396 3.396 3.403 3.367 3.410 26,689,863 3.3903 0.85%
2019-07-10 0 4.680 4.680 4.690 4.660 4.700 17,278,816 80,818,882 4.6773 3.367 3.367 3.374 3.353 3.381 24,016,511 3.3651 0.65%
2019-07-09 0 4.650 4.650 4.660 4.640 4.730 15,124,000 70,430,105 4.6568 3.345 3.345 3.353 3.338 3.403 21,021,447 3.3504 -0.64%
2019-07-08 0 4.680 4.680 4.690 4.640 4.720 16,520,167 77,384,087 4.6842 3.367 3.367 3.374 3.338 3.396 22,962,035 3.3701 -0.43%
2019-07-05 0 4.700 4.700 4.710 4.630 4.730 17,010,000 80,129,595 4.7107 3.381 3.381 3.389 3.331 3.403 23,642,873 3.3892 0.21%
2019-07-04 0 4.690 4.690 4.700 4.620 4.750 13,819,000 64,742,505 4.6850 3.374 3.374 3.381 3.324 3.417 19,207,576 3.3707 -0.21%
2019-07-03 0 4.700 4.690 4.700 4.680 4.730 13,441,149 63,253,109 4.7059 3.381 3.374 3.381 3.367 3.403 18,682,386 3.3857 0.21%
2019-07-02 0 4.690 4.690 4.700 4.560 4.720 33,058,162 155,032,913 4.6897 3.374 3.374 3.381 3.281 3.396 45,948,850 3.3740 1.08%
2019-06-28 0 4.640 4.640 4.650 4.640 4.690 20,654,853 96,087,990 4.6521 3.338 3.338 3.345 3.338 3.374 28,708,999 3.3470 -0.43%
2019-06-27 0 4.660 4.650 4.660 4.620 4.670 13,011,941 60,578,875 4.6556 3.353 3.345 3.353 3.324 3.360 18,085,813 3.3495 0.87%
2019-06-26 0 4.620 4.610 4.620 4.600 4.690 28,193,923 130,378,493 4.6243 3.324 3.317 3.324 3.309 3.374 39,187,851 3.3270 0.22%
2019-06-25 0 4.610 4.610 4.620 4.580 4.700 24,878,062 114,969,605 4.6213 3.317 3.317 3.324 3.295 3.381 34,579,005 3.3248 -1.07%
2019-06-24 0 4.660 4.650 4.660 4.630 4.690 10,442,805 48,638,216 4.6576 3.353 3.345 3.353 3.331 3.374 14,514,869 3.3509 0.43%
2019-06-21 0 4.640 4.630 4.640 4.590 4.650 35,819,503 165,715,093 4.6264 3.338 3.331 3.338 3.302 3.345 49,786,947 3.3285 0.22%
2019-06-20 0 4.630 4.630 4.640 4.560 4.640 27,404,103 126,611,570 4.6202 3.331 3.331 3.338 3.281 3.338 38,090,049 3.3240 1.54%
2019-06-19 0 4.560 4.560 4.570 4.480 4.610 42,214,600 191,926,344 4.5464 3.281 3.281 3.288 3.223 3.317 58,675,746 3.2710 3.17%
2019-06-18 0 4.420 4.420 4.430 4.400 4.450 12,823,292 56,753,664 4.4258 3.180 3.180 3.187 3.166 3.202 17,823,602 3.1842 0.23%
2019-06-17 0 4.410 4.410 4.420 4.350 4.470 12,542,903 55,474,975 4.4228 3.173 3.173 3.180 3.130 3.216 17,433,878 3.1820 0.68%
2019-06-14 0 4.380 4.380 4.390 4.370 4.410 23,506,468 103,050,475 4.3839 3.151 3.151 3.158 3.144 3.173 32,672,572 3.1540 -0.23%
2019-06-13 0 4.390 4.380 4.390 4.320 4.430 40,229,353 176,047,394 4.3761 3.158 3.151 3.158 3.108 3.187 55,916,373 3.1484 0.92%
2019-06-12 0 4.350 4.340 4.350 4.310 4.370 24,429,746 105,765,602 4.3294 3.130 3.122 3.130 3.101 3.144 33,955,873 3.1148 -0.46%
2019-06-11 0 4.370 4.370 4.380 4.330 4.400 56,648,121 247,343,681 4.3663 3.144 3.144 3.151 3.115 3.166 78,737,469 3.1414 1.16%
2019-06-10 0 4.320 4.320 4.330 4.270 4.370 25,996,478 112,568,159 4.3301 3.108 3.108 3.115 3.072 3.144 36,133,535 3.1153 0.70%
2019-06-06 0 4.290 4.280 4.290 4.250 4.320 35,161,568 150,507,929 4.2805 3.086 3.079 3.086 3.058 3.108 48,872,457 3.0796 -0.69%
2019-06-05 0 4.320 4.310 4.320 4.300 4.420 25,506,546 110,695,749 4.3399 3.108 3.101 3.108 3.094 3.180 35,452,560 3.1224 -0.92%
2019-06-04 0 4.360 4.360 4.370 4.350 4.490 37,476,020 165,121,255 4.4061 3.137 3.137 3.144 3.130 3.230 52,089,406 3.1700 -2.46%
2019-06-03 0 4.690 4.680 4.690 4.640 4.750 35,382,599 166,149,533 4.6958 3.216 3.209 3.216 3.182 3.257 51,600,153 3.2199 0.00%
2019-05-31 0 4.690 4.680 4.690 4.650 4.720 21,742,855 101,639,393 4.6746 3.216 3.209 3.216 3.189 3.237 31,708,656 3.2054 -0.21%
2019-05-30 0 4.700 4.690 4.700 4.670 4.770 36,171,000 170,322,715 4.7088 3.223 3.216 3.223 3.202 3.271 52,749,917 3.2289 -0.63%
2019-05-29 0 4.730 4.720 4.730 4.640 4.750 35,152,500 165,571,138 4.7101 3.243 3.237 3.243 3.182 3.257 51,264,589 3.2297 -0.63%
2019-05-28 0 4.760 4.750 4.760 4.620 4.760 58,844,502 278,297,072 4.7294 3.264 3.257 3.264 3.168 3.264 85,815,780 3.2430 2.37%
2019-05-27 0 4.650 4.650 4.660 4.580 4.670 29,454,156 136,149,536 4.6224 3.189 3.189 3.195 3.141 3.202 42,954,419 3.1696 0.00%
2019-05-24 0 4.650 4.650 4.660 4.580 4.680 21,508,355 99,788,146 4.6395 3.189 3.189 3.195 3.141 3.209 31,366,673 3.1813 1.31%
2019-05-23 0 4.590 4.580 4.590 4.530 4.610 15,915,788 72,935,883 4.5826 3.147 3.141 3.147 3.106 3.161 23,210,763 3.1423 0.44%
2019-05-22 0 4.570 4.570 4.580 4.550 4.610 16,897,219 77,531,842 4.5884 3.134 3.134 3.141 3.120 3.161 24,642,031 3.1463 0.22%
2019-05-21 0 4.560 4.550 4.560 4.490 4.610 26,908,000 122,963,609 4.5698 3.127 3.120 3.127 3.079 3.161 39,241,236 3.1335 0.44%
2019-05-20 0 4.540 4.540 4.550 4.450 4.560 36,331,862 164,148,278 4.5180 3.113 3.113 3.120 3.051 3.127 52,984,510 3.0980 2.02%
2019-05-17 0 4.450 4.450 4.460 4.430 4.520 31,633,000 141,600,019 4.4763 3.051 3.051 3.058 3.038 3.099 46,131,932 3.0695 -0.45%
2019-05-16 0 4.470 4.470 4.480 4.470 4.560 34,104,604 153,590,746 4.5035 3.065 3.065 3.072 3.065 3.127 49,736,392 3.0881 -1.54%
2019-05-15 0 4.540 4.530 4.540 4.510 4.590 16,920,903 77,183,693 4.5614 3.113 3.106 3.113 3.093 3.147 24,676,570 3.1278 0.22%
2019-05-14 0 4.530 4.520 4.530 4.500 4.600 36,915,120 167,324,334 4.5327 3.106 3.099 3.106 3.086 3.154 53,835,103 3.1081 -1.52%
2019-05-10 0 4.600 4.600 4.610 4.600 4.680 25,197,000 116,667,010 4.6302 3.154 3.154 3.161 3.154 3.209 36,746,002 3.1750 -1.29%
2019-05-09 0 4.660 4.650 4.660 4.630 4.730 31,408,167 146,214,126 4.6553 3.195 3.189 3.195 3.175 3.243 45,804,047 3.1922 -1.69%
2019-05-08 0 4.740 4.730 4.740 4.640 4.790 23,408,000 110,963,259 4.7404 3.250 3.243 3.250 3.182 3.285 34,137,017 3.2505 -0.84%
2019-05-07 0 4.780 4.780 4.790 4.730 4.850 25,353,000 121,806,304 4.8044 3.278 3.278 3.285 3.243 3.326 36,973,505 3.2944 -0.21%
2019-05-06 0 4.790 4.780 4.790 4.670 4.840 43,667,592 207,633,147 4.7549 3.285 3.278 3.285 3.202 3.319 63,682,559 3.2604 -1.64%
2019-05-03 0 4.870 4.860 4.870 4.770 4.900 35,610,000 173,225,420 4.8645 3.339 3.333 3.339 3.271 3.360 51,931,783 3.3356 0.21%
2019-05-02 0 4.860 4.850 4.860 4.730 4.860 41,060,682 198,373,226 4.8312 3.333 3.326 3.333 3.243 3.333 59,880,776 3.3128 1.89%
2019-04-30 0 4.770 4.760 4.770 4.690 4.770 18,480,000 87,773,153 4.7496 3.271 3.264 3.271 3.216 3.271 26,950,277 3.2569 -0.21%
2019-04-29 0 4.780 4.780 4.790 4.650 4.800 28,133,030 133,965,111 4.7618 3.278 3.278 3.285 3.189 3.291 41,027,757 3.2652 2.14%
2019-04-26 0 4.680 4.670 4.680 4.600 4.680 20,803,650 96,859,201 4.6559 3.209 3.202 3.209 3.154 3.209 30,338,968 3.1926 1.52%
2019-04-25 0 4.610 4.600 4.610 4.600 4.670 19,010,944 87,795,361 4.6181 3.161 3.154 3.161 3.154 3.202 27,724,578 3.1667 -0.86%
2019-04-24 0 4.650 4.650 4.660 4.620 4.720 16,223,462 75,417,724 4.6487 3.189 3.189 3.195 3.168 3.237 23,659,458 3.1876 -1.27%
2019-04-23 0 4.710 4.700 4.710 4.630 4.730 15,426,374 72,224,085 4.6819 3.230 3.223 3.230 3.175 3.243 22,497,026 3.2104 -0.21%
2019-04-18 0 4.720 4.710 4.720 4.690 4.800 20,063,765 94,561,938 4.7131 3.237 3.230 3.237 3.216 3.291 29,259,958 3.2318 -1.26%
2019-04-17 0 4.780 4.770 4.780 4.670 4.790 40,730,698 193,559,738 4.7522 3.278 3.271 3.278 3.202 3.285 59,399,545 3.2586 1.49%
2019-04-16 0 4.710 4.700 4.710 4.590 4.750 37,273,736 174,894,085 4.6922 3.230 3.223 3.230 3.147 3.257 54,358,090 3.2174 1.73%
2019-04-15 0 4.630 4.620 4.630 4.550 4.720 34,767,000 161,844,297 4.6551 3.175 3.168 3.175 3.120 3.237 50,702,396 3.1920 1.76%
2019-04-12 0 4.550 4.540 4.550 4.480 4.550 19,044,310 86,086,461 4.5203 3.120 3.113 3.120 3.072 3.120 27,773,237 3.0996 0.66%
2019-04-11 0 4.520 4.510 4.520 4.500 4.610 23,637,531 107,069,300 4.5296 3.099 3.093 3.099 3.086 3.161 34,471,753 3.1060 -1.09%
2019-04-10 0 4.570 4.570 4.590 4.530 4.600 18,742,440 85,657,808 4.5703 3.134 3.134 3.147 3.106 3.154 27,333,006 3.1339 0.00%
2019-04-09 0 4.570 4.570 4.580 4.570 4.640 29,748,382 136,605,338 4.5920 3.134 3.134 3.141 3.134 3.182 43,383,503 3.1488 -1.08%
2019-04-08 0 4.620 4.620 4.630 4.580 4.650 29,482,900 136,344,952 4.6245 3.168 3.168 3.175 3.141 3.189 42,996,337 3.1711 0.65%
2019-04-04 0 4.590 4.590 4.600 4.570 4.620 15,353,200 70,500,093 4.5919 3.147 3.147 3.154 3.134 3.168 22,390,313 3.1487 -0.22%
2019-04-03 0 4.600 4.600 4.610 4.540 4.620 44,484,000 204,356,470 4.5939 3.154 3.154 3.161 3.113 3.168 64,873,166 3.1501 1.10%
2019-04-02 0 4.550 4.540 4.550 4.520 4.600 30,311,997 137,965,102 4.5515 3.120 3.113 3.120 3.099 3.154 44,205,450 3.1210 -0.44%
2019-04-01 0 4.570 4.560 4.570 4.500 4.590 32,828,091 149,661,448 4.5589 3.134 3.127 3.134 3.086 3.147 47,874,791 3.1261 1.78%
2019-03-29 0 4.490 4.490 4.500 4.450 4.560 75,943,047 341,618,636 4.4984 3.079 3.079 3.086 3.051 3.127 110,751,414 3.0846 -0.44%
2019-03-28 0 4.510 4.500 4.510 4.460 4.540 39,442,337 177,630,859 4.5036 3.093 3.086 3.093 3.058 3.113 57,520,665 3.0881 -1.10%
2019-03-27 0 4.560 4.550 4.560 4.530 4.680 32,724,554 149,578,975 4.5708 3.127 3.120 3.127 3.106 3.209 47,723,798 3.1343 -1.72%
2019-03-26 0 4.640 4.630 4.640 4.610 4.690 16,875,176 78,217,051 4.6350 3.182 3.175 3.182 3.161 3.216 24,609,884 3.1783 0.65%
2019-03-25 0 4.610 4.600 4.610 4.590 4.690 25,146,130 116,252,107 4.6231 3.161 3.154 3.161 3.147 3.216 36,671,816 3.1701 -2.95%
2019-03-22 0 4.750 4.740 4.750 4.730 4.880 20,779,000 99,098,005 4.7691 3.257 3.250 3.257 3.243 3.346 30,303,020 3.2702 -1.25%
2019-03-21 0 4.810 4.800 4.810 4.800 4.880 22,176,734 107,289,666 4.8379 3.298 3.291 3.298 3.291 3.346 32,341,403 3.3174 0.00%
2019-03-20 0 4.810 4.800 4.810 4.780 4.840 15,587,060 74,949,147 4.8084 3.298 3.291 3.298 3.278 3.319 22,731,363 3.2972 -0.41%
2019-03-19 0 4.830 4.830 4.840 4.790 4.850 17,206,222 82,962,700 4.8217 3.312 3.312 3.319 3.285 3.326 25,092,665 3.3063 0.62%
2019-03-18 0 4.800 4.790 4.800 4.730 4.860 19,928,184 95,345,656 4.7845 3.291 3.285 3.291 3.243 3.333 29,062,233 3.2807 0.00%
2019-03-15 0 4.800 4.800 4.810 4.750 4.850 177,332,701 851,396,303 4.8011 3.291 3.291 3.298 3.257 3.326 258,612,845 3.2922 0.00%
2019-03-14 0 4.800 4.790 4.800 4.760 4.850 24,826,013 119,023,706 4.7943 3.291 3.285 3.291 3.264 3.326 36,204,974 3.2875 -0.41%
2019-03-13 0 4.820 4.810 4.820 4.800 4.860 35,133,374 169,339,873 4.8199 3.305 3.298 3.305 3.291 3.333 51,236,697 3.3051 0.42%
2019-03-12 0 4.800 4.790 4.800 4.730 4.830 39,085,271 187,378,404 4.7941 3.291 3.285 3.291 3.243 3.312 56,999,939 3.2873 1.27%
2019-03-11 0 4.740 4.740 4.750 4.680 4.770 40,356,027 190,797,866 4.7279 3.250 3.250 3.257 3.209 3.271 58,853,144 3.2419 0.64%
2019-03-08 0 4.710 4.710 4.720 4.680 4.880 75,566,666 358,331,891 4.7419 3.230 3.230 3.237 3.209 3.346 110,202,520 3.2516 -3.48%
2019-03-07 0 4.880 4.860 4.880 4.850 4.920 31,492,055 153,841,444 4.8851 3.346 3.333 3.346 3.326 3.374 45,926,385 3.3497 -0.41%
2019-03-06 0 4.900 4.890 4.900 4.860 4.900 34,153,760 166,824,156 4.8845 3.360 3.353 3.360 3.333 3.360 49,808,078 3.3493 0.00%
2019-03-05 0 4.900 4.890 4.900 4.760 4.900 42,899,000 208,824,310 4.8678 3.360 3.353 3.360 3.264 3.360 62,561,684 3.3379 1.87%
2019-03-04 0 4.810 4.810 4.820 4.750 4.840 84,240,900 404,873,940 4.8061 3.298 3.298 3.305 3.257 3.319 122,852,574 3.2956 1.48%
2019-03-01 0 4.740 4.730 4.740 4.660 4.740 94,262,000 443,949,711 4.7097 3.250 3.243 3.250 3.195 3.250 137,466,828 3.2295 0.85%
2019-02-28 0 4.700 4.690 4.700 4.670 4.750 251,471,023 1,182,152,208 4.7009 3.223 3.216 3.223 3.202 3.257 366,732,341 3.2235 -0.63%
2019-02-27 0 4.730 4.720 4.730 4.700 4.800 47,227,600 223,667,503 4.7359 3.243 3.237 3.243 3.223 3.291 68,874,291 3.2475 -0.42%
2019-02-26 0 4.750 4.740 4.750 4.680 4.810 49,745,024 236,123,822 4.7467 3.257 3.250 3.257 3.209 3.298 72,545,572 3.2548 -1.04%
2019-02-25 0 4.800 4.790 4.800 4.750 4.810 70,775,000 338,657,235 4.7850 3.291 3.285 3.291 3.257 3.298 103,214,602 3.2811 0.00%
2019-02-22 0 4.800 4.790 4.800 4.700 4.800 51,917,200 248,342,837 4.7834 3.291 3.285 3.291 3.223 3.291 75,713,361 3.2800 0.63%
2019-02-21 0 4.770 4.760 4.770 4.740 4.800 45,399,000 216,962,110 4.7790 3.271 3.264 3.271 3.250 3.291 66,207,555 3.2770 0.00%
2019-02-20 0 4.770 4.760 4.770 4.730 4.800 28,842,464 137,479,735 4.7666 3.271 3.264 3.271 3.243 3.291 42,062,359 3.2685 0.42%
2019-02-19 0 4.750 4.740 4.750 4.720 4.800 42,439,909 201,868,394 4.7566 3.257 3.250 3.257 3.237 3.291 61,892,170 3.2616 -0.21%
2019-02-18 0 4.760 4.750 4.760 4.720 4.800 60,296,677 287,450,334 4.7673 3.264 3.257 3.264 3.237 3.291 87,933,557 3.2689 1.93%
2019-02-15 0 4.670 4.660 4.670 4.630 4.700 45,674,361 212,910,848 4.6615 3.202 3.195 3.202 3.175 3.223 66,609,127 3.1964 0.00%
2019-02-14 0 4.670 4.660 4.670 4.640 4.720 56,297,840 263,564,837 4.6816 3.202 3.195 3.202 3.182 3.237 82,101,860 3.2102 0.43%
2019-02-13 0 4.650 4.650 4.660 4.570 4.680 54,449,203 252,733,762 4.6416 3.189 3.189 3.195 3.134 3.209 79,405,903 3.1828 1.53%
2019-02-12 0 4.580 4.580 4.590 4.480 4.630 139,646,540 636,139,062 4.5554 3.141 3.141 3.147 3.072 3.175 203,653,295 3.1236 4.57%
2019-02-11 0 4.380 4.370 4.380 4.300 4.430 39,626,620 173,212,093 4.3711 3.003 2.997 3.003 2.949 3.038 57,789,414 2.9973 1.86%
2019-02-08 0 4.300 4.300 4.310 4.260 4.350 26,073,959 112,184,887 4.3026 2.949 2.949 2.955 2.921 2.983 38,024,914 2.9503 -2.49%
2019-02-04 0 4.410 4.400 4.410 4.370 4.420 6,644,726 29,182,512 4.3918 3.024 3.017 3.024 2.997 3.031 9,690,325 3.0115 0.23%
2019-02-01 0 4.400 4.390 4.400 4.360 4.450 18,598,231 81,830,663 4.3999 3.017 3.010 3.017 2.990 3.051 27,122,699 3.0171 0.00%
2019-01-31 0 4.400 4.400 4.410 4.350 4.440 45,336,465 199,524,992 4.4010 3.017 3.017 3.024 2.983 3.045 66,116,357 3.0178 0.92%
2019-01-30 0 4.360 4.360 4.370 4.310 4.400 18,064,000 78,681,290 4.3557 2.990 2.990 2.997 2.955 3.017 26,343,604 2.9867 -0.23%
2019-01-29 0 4.370 4.370 4.380 4.330 4.420 45,052,000 197,243,311 4.3781 2.997 2.997 3.003 2.969 3.031 65,701,508 3.0021 -2.24%
2019-01-28 0 4.470 4.470 4.480 4.460 4.560 34,802,035 156,541,184 4.4980 3.065 3.065 3.072 3.058 3.127 50,753,489 3.0843 -1.32%
2019-01-25 0 4.530 4.520 4.530 4.380 4.530 59,516,274 267,573,066 4.4958 3.106 3.099 3.106 3.003 3.106 86,795,458 3.0828 2.49%
2019-01-24 0 4.420 4.410 4.420 4.290 4.440 45,516,020 199,862,628 4.3910 3.031 3.024 3.031 2.942 3.045 66,378,211 3.0110 2.79%
2019-01-23 0 4.300 4.300 4.310 4.260 4.340 31,945,161 137,730,691 4.3115 2.949 2.949 2.955 2.921 2.976 46,587,172 2.9564 0.00%
2019-01-22 0 4.300 4.300 4.310 4.280 4.330 19,202,000 82,546,420 4.2988 2.949 2.949 2.955 2.935 2.969 28,003,204 2.9477 -0.46%
2019-01-21 0 4.320 4.310 4.320 4.170 4.330 42,175,000 179,601,405 4.2585 2.962 2.955 2.962 2.859 2.969 61,505,840 2.9201 3.10%
2019-01-18 0 4.190 4.190 4.200 4.150 4.270 41,327,735 173,728,152 4.2037 2.873 2.873 2.880 2.846 2.928 60,270,232 2.8825 -0.24%
2019-01-17 0 4.200 4.190 4.200 4.200 4.270 21,470,000 90,852,725 4.2316 2.880 2.873 2.880 2.880 2.928 31,310,738 2.9016 -1.64%
2019-01-16 0 4.270 4.270 4.280 4.170 4.290 41,395,580 174,878,455 4.2246 2.928 2.928 2.935 2.859 2.942 60,369,174 2.8968 1.18%
2019-01-15 0 4.220 4.220 4.230 4.150 4.250 30,545,000 128,907,610 4.2203 2.894 2.894 2.901 2.846 2.914 44,545,249 2.8939 1.69%
2019-01-14 0 4.150 4.150 4.160 4.130 4.280 42,583,000 178,056,971 4.1814 2.846 2.846 2.853 2.832 2.935 62,100,846 2.8672 -2.58%
2019-01-11 0 4.260 4.260 4.270 4.150 4.300 70,534,294 300,533,161 4.2608 2.921 2.921 2.928 2.846 2.949 102,863,568 2.9217 2.90%
2019-01-10 0 4.140 4.130 4.140 4.130 4.200 34,158,650 141,805,798 4.1514 2.839 2.832 2.839 2.832 2.880 49,815,209 2.8466 -1.90%
2019-01-09 0 4.220 4.210 4.220 4.180 4.310 38,139,112 161,988,946 4.2473 2.894 2.887 2.894 2.866 2.955 55,620,109 2.9124 0.96%
2019-01-08 0 4.180 4.170 4.180 4.150 4.220 24,198,283 101,089,207 4.1775 2.866 2.859 2.866 2.846 2.894 35,289,525 2.8646 -0.24%
2019-01-07 0 4.190 4.190 4.200 4.160 4.280 20,111,003 84,715,330 4.2124 2.873 2.873 2.880 2.853 2.935 29,328,847 2.8885 0.00%
2019-01-04 0 4.190 4.190 4.200 4.140 4.230 16,303,200 68,419,560 4.1967 2.873 2.873 2.880 2.839 2.901 23,775,744 2.8777 0.72%
2019-01-03 0 4.160 4.150 4.160 4.120 4.180 10,545,870 43,873,534 4.1603 2.853 2.846 2.853 2.825 2.866 15,379,552 2.8527 0.24%
2019-01-02 0 4.150 4.140 4.150 4.130 4.190 25,969,038 107,975,192 4.1578 2.846 2.839 2.846 2.832 2.873 37,871,903 2.8511 0.48%
2018-12-31 0 4.130 4.130 4.140 4.130 4.240 9,664,804 40,295,405 4.1693 2.832 2.832 2.839 2.832 2.907 14,094,651 2.8589 -0.96%
2018-12-28 0 4.170 4.160 4.170 4.150 4.200 16,737,000 69,822,741 4.1718 2.859 2.853 2.859 2.846 2.880 24,408,376 2.8606 0.00%
2018-12-27 0 4.170 4.160 4.170 4.110 4.240 19,639,569 81,738,998 4.1620 2.859 2.853 2.859 2.818 2.907 28,641,332 2.8539 0.24%
2018-12-24 0 4.160 4.160 4.180 4.160 4.250 6,380,201 26,694,484 4.1840 2.853 2.853 2.866 2.853 2.914 9,304,555 2.8690 -1.89%
2018-12-21 0 4.240 4.230 4.240 4.190 4.310 27,758,246 117,307,434 4.2260 2.907 2.901 2.907 2.873 2.955 40,481,191 2.8978 -1.62%
2018-12-20 0 4.310 4.300 4.310 4.280 4.400 24,011,574 103,637,951 4.3162 2.955 2.949 2.955 2.935 3.017 35,017,238 2.9596 -2.05%
2018-12-19 0 4.400 4.390 4.400 4.390 4.480 9,434,090 41,529,691 4.4021 3.017 3.010 3.017 3.010 3.072 13,758,189 3.0185 -0.68%
2018-12-18 0 4.430 4.420 4.430 4.370 4.510 16,112,008 71,249,295 4.4221 3.038 3.031 3.038 2.997 3.093 23,496,920 3.0323 -0.45%
2018-12-17 0 4.450 4.440 4.450 4.440 4.480 6,402,001 28,536,119 4.4574 3.051 3.045 3.051 3.045 3.072 9,336,347 3.0565 0.00%
2018-12-14 0 4.450 4.450 4.460 4.430 4.490 14,974,954 66,681,962 4.4529 3.051 3.051 3.058 3.038 3.079 21,838,699 3.0534 -1.55%
2018-12-13 0 4.520 4.520 4.530 4.460 4.540 18,755,605 84,745,405 4.5184 3.099 3.099 3.106 3.058 3.113 27,352,205 3.0983 0.67%
2018-12-12 0 4.490 4.480 4.490 4.470 4.520 11,013,766 49,499,186 4.4943 3.079 3.072 3.079 3.065 3.099 16,061,907 3.0818 1.13%
2018-12-11 0 4.440 4.430 4.440 4.420 4.480 13,384,000 59,501,670 4.4457 3.045 3.038 3.045 3.031 3.072 19,518,534 3.0485 0.00%
2018-12-10 0 4.440 4.440 4.450 4.420 4.490 15,323,509 68,200,379 4.4507 3.045 3.045 3.051 3.031 3.079 22,347,013 3.0519 -0.67%
2018-12-07 0 4.470 4.470 4.480 4.460 4.590 36,489,137 164,132,400 4.4981 3.065 3.065 3.072 3.058 3.147 53,213,871 3.0844 -1.54%
2018-12-06 0 4.540 4.530 4.540 4.440 4.600 28,284,421 128,068,421 4.5279 3.113 3.106 3.113 3.045 3.154 41,248,538 3.1048 -1.73%
2018-12-05 0 4.620 4.620 4.630 4.610 4.730 15,138,268 70,298,942 4.6438 3.168 3.168 3.175 3.161 3.243 22,076,868 3.1843 -2.53%
2018-12-04 0 4.740 4.740 4.750 4.730 4.930 34,376,827 165,297,415 4.8084 3.250 3.250 3.257 3.243 3.381 50,133,388 3.2972 -3.07%
2018-12-03 0 4.890 4.880 4.890 4.820 4.910 26,409,114 128,291,899 4.8579 3.353 3.346 3.353 3.305 3.367 38,513,687 3.3311 3.38%
2018-11-30 0 4.730 4.720 4.730 4.670 4.770 22,895,002 108,169,576 4.7246 3.243 3.237 3.243 3.202 3.271 33,388,887 3.2397 1.72%
2018-11-29 0 4.650 4.650 4.660 4.640 4.730 14,142,771 66,109,512 4.6744 3.189 3.189 3.195 3.182 3.243 20,625,086 3.2053 -0.64%
2018-11-28 0 4.680 4.670 4.680 4.590 4.680 17,505,597 81,541,139 4.6580 3.209 3.202 3.209 3.147 3.209 25,529,258 3.1940 0.86%
2018-11-27 0 4.640 4.630 4.640 4.550 4.660 12,748,336 58,886,270 4.6191 3.182 3.175 3.182 3.120 3.195 18,591,514 3.1674 0.00%
2018-11-26 0 4.640 4.630 4.640 4.540 4.650 24,328,577 112,231,066 4.6131 3.182 3.175 3.182 3.113 3.189 35,479,539 3.1633 2.20%
2018-11-23 0 4.540 4.530 4.540 4.510 4.570 10,320,517 46,759,576 4.5307 3.113 3.106 3.113 3.093 3.134 15,050,909 3.1068 -0.22%
2018-11-22 0 4.550 4.550 4.560 4.540 4.630 10,225,068 46,576,929 4.5552 3.120 3.120 3.127 3.113 3.175 14,911,711 3.1235 -1.30%
2018-11-21 0 4.610 4.600 4.610 4.520 4.610 15,440,007 70,631,292 4.5746 3.161 3.154 3.161 3.099 3.161 22,516,908 3.1368 1.32%
2018-11-20 0 4.550 4.540 4.550 4.520 4.590 14,764,478 67,256,115 4.5553 3.120 3.113 3.120 3.099 3.147 21,531,752 3.1236 -0.66%
2018-11-19 0 4.580 4.570 4.580 4.550 4.680 18,231,479 83,566,147 4.5836 3.141 3.134 3.141 3.120 3.209 26,587,847 3.1430 -1.29%
2018-11-16 0 4.640 4.630 4.640 4.610 4.700 15,298,032 70,916,181 4.6356 3.182 3.175 3.182 3.161 3.223 22,309,859 3.1787 -0.85%
2018-11-15 0 4.680 4.670 4.680 4.520 4.680 16,497,262 76,314,072 4.6259 3.209 3.202 3.209 3.099 3.209 24,058,754 3.1720 2.41%
2018-11-14 0 4.570 4.560 4.570 4.560 4.680 32,605,030 149,440,623 4.5834 3.134 3.127 3.134 3.127 3.209 47,549,490 3.1428 -1.51%
2018-11-13 0 4.640 4.630 4.640 4.630 4.750 36,477,194 170,622,299 4.6775 3.182 3.175 3.182 3.175 3.257 53,196,454 3.2074 -2.93%
2018-11-12 0 4.780 4.770 4.780 4.770 4.840 11,196,009 53,658,193 4.7926 3.278 3.271 3.278 3.271 3.319 16,327,681 3.2863 0.00%
2018-11-09 0 4.780 4.770 4.780 4.780 4.880 20,347,021 98,002,651 4.8166 3.278 3.271 3.278 3.278 3.346 29,673,044 3.3028 -2.85%
2018-11-08 0 4.920 4.910 4.920 4.880 5.030 21,202,110 105,094,005 4.9568 3.374 3.367 3.374 3.346 3.449 30,920,061 3.3989 -1.01%
2018-11-07 0 4.970 4.960 4.970 4.880 4.990 21,595,517 106,702,849 4.9410 3.408 3.401 3.408 3.346 3.422 31,493,786 3.3881 1.64%
2018-11-06 0 4.890 4.880 4.890 4.780 4.930 16,701,903 81,780,998 4.8965 3.353 3.346 3.353 3.278 3.381 24,357,192 3.3576 0.62%
2018-11-05 0 4.860 4.850 4.860 4.770 4.890 9,654,908 46,846,066 4.8520 3.333 3.326 3.333 3.271 3.353 14,080,219 3.3271 -0.82%
2018-11-02 0 4.900 4.890 4.900 4.700 4.980 41,752,951 204,370,027 4.8947 3.360 3.353 3.360 3.223 3.415 60,890,345 3.3564 4.26%
2018-11-01 0 4.700 4.700 4.710 4.670 4.740 24,159,541 113,590,641 4.7017 3.223 3.223 3.230 3.202 3.250 35,233,026 3.2240 0.43%
2018-10-31 0 4.680 4.670 4.680 4.570 4.730 34,033,460 159,134,938 4.6758 3.209 3.202 3.209 3.134 3.243 49,632,639 3.2063 2.41%
2018-10-30 0 4.570 4.570 4.580 4.550 4.870 41,857,566 192,432,066 4.5973 3.134 3.134 3.141 3.120 3.339 61,042,911 3.1524 -2.14%
2018-10-29 0 4.670 4.660 4.670 4.610 4.710 30,527,136 142,539,877 4.6693 3.202 3.195 3.202 3.161 3.230 44,519,197 3.2018 0.43%
2018-10-26 0 4.650 4.650 4.660 4.600 4.750 12,399,031 57,625,684 4.6476 3.189 3.189 3.195 3.154 3.257 18,082,106 3.1869 -0.64%
2018-10-25 0 4.680 4.670 4.680 4.570 4.690 15,876,527 73,629,265 4.6376 3.209 3.202 3.209 3.134 3.216 23,153,506 3.1800 0.00%
2018-10-24 0 4.680 4.670 4.680 4.620 4.790 23,056,621 107,899,892 4.6798 3.209 3.202 3.209 3.168 3.285 33,624,584 3.2090 1.74%
2018-10-23 0 4.600 4.600 4.610 4.560 4.660 22,556,540 103,694,136 4.5971 3.154 3.154 3.161 3.127 3.195 32,895,292 3.1522 -1.92%
2018-10-22 0 4.690 4.680 4.690 4.640 4.750 15,937,478 74,933,794 4.7017 3.216 3.209 3.216 3.182 3.257 23,242,394 3.2240 1.52%
2018-10-19 0 4.620 4.620 4.630 4.560 4.670 17,848,779 82,504,930 4.6224 3.168 3.168 3.175 3.127 3.202 26,029,737 3.1696 0.00%
2018-10-18 0 4.620 4.620 4.630 4.550 4.690 23,331,340 107,536,389 4.6091 3.168 3.168 3.175 3.120 3.216 34,025,220 3.1605 0.22%
2018-10-16 0 4.610 4.600 4.610 4.550 4.630 17,920,237 82,199,932 4.5870 3.161 3.154 3.161 3.120 3.175 26,133,947 3.1453 -0.22%
2018-10-15 0 4.620 4.620 4.630 4.570 4.730 37,625,484 173,768,339 4.6184 3.168 3.168 3.175 3.134 3.243 54,871,061 3.1668 -2.33%
2018-10-12 0 4.730 4.730 4.740 4.710 4.820 23,602,686 111,914,780 4.7416 3.243 3.243 3.250 3.230 3.305 34,420,937 3.2514 1.07%
2018-10-11 0 4.680 4.670 4.680 4.590 4.950 32,104,110 150,016,931 4.6728 3.209 3.202 3.209 3.147 3.394 46,818,975 3.2042 -3.11%
2018-10-10 0 4.830 4.810 4.830 4.740 4.880 6,378,000 30,719,900 4.8165 3.312 3.298 3.312 3.250 3.346 9,301,346 3.3027 1.26%
2018-10-09 0 4.770 4.760 4.770 4.740 4.840 10,559,733 50,558,486 4.7879 3.271 3.264 3.271 3.250 3.319 15,399,769 3.2831 1.27%
2018-10-08 0 4.710 4.700 4.710 4.640 4.840 14,399,000 67,854,425 4.7124 3.230 3.223 3.230 3.182 3.319 20,998,757 3.2314 -0.21%
2018-10-05 0 4.720 4.710 4.720 4.690 4.760 10,383,000 49,102,050 4.7291 3.237 3.230 3.237 3.216 3.264 15,142,030 3.2428 0.85%
2018-10-04 0 4.680 4.670 4.680 4.670 4.880 10,875,000 51,180,910 4.7063 3.209 3.202 3.209 3.202 3.346 15,859,538 3.2271 -3.51%
2018-10-03 0 4.850 4.840 4.850 4.820 4.900 15,293,100 74,371,444 4.8631 3.326 3.319 3.326 3.305 3.360 22,302,667 3.3346 0.41%
2018-10-02 0 4.830 4.820 4.830 4.810 4.910 17,174,480 83,464,905 4.8598 3.312 3.305 3.312 3.298 3.367 25,046,374 3.3324 -2.03%
2018-09-28 0 4.930 4.930 4.940 4.810 4.970 30,625,716 149,892,388 4.8943 3.381 3.381 3.387 3.298 3.408 44,662,961 3.3561 3.14%
2018-09-27 0 4.780 4.780 4.790 4.760 4.880 10,180,010 48,892,863 4.8028 3.278 3.278 3.285 3.264 3.346 14,846,000 3.2933 -1.44%
2018-09-26 0 4.850 4.840 4.850 4.810 4.930 31,780,019 154,309,390 4.8555 3.326 3.319 3.326 3.298 3.381 46,346,337 3.3295 0.41%
2018-09-24 0 4.830 4.820 4.830 4.790 4.980 14,483,000 70,025,625 4.8350 3.312 3.305 3.312 3.285 3.415 21,121,259 3.3154 -2.82%
2018-09-21 0 4.970 4.960 4.970 4.840 4.970 27,726,526 136,986,176 4.9406 3.408 3.401 3.408 3.319 3.408 40,434,932 3.3878 2.26%
2018-09-20 0 4.860 4.850 4.860 4.790 4.860 13,103,000 63,321,754 4.8326 3.333 3.326 3.333 3.285 3.333 19,108,738 3.3138 1.46%
2018-09-19 0 4.790 4.780 4.790 4.680 4.810 20,621,790 98,077,678 4.7560 3.285 3.278 3.285 3.209 3.298 30,073,753 3.2612 1.91%
2018-09-18 0 4.700 4.690 4.700 4.560 4.720 15,387,542 71,833,855 4.6683 3.223 3.216 3.223 3.127 3.237 22,440,396 3.2011 1.95%
2018-09-17 0 4.610 4.600 4.610 4.560 4.680 18,930,000 87,110,463 4.6017 3.161 3.154 3.161 3.127 3.209 27,606,533 3.1554 -1.50%
2018-09-14 0 4.680 4.680 4.690 4.640 4.730 27,890,423 130,644,603 4.6842 3.209 3.209 3.216 3.182 3.243 40,673,951 3.2120 0.00%
2018-09-13 0 4.680 4.680 4.690 4.620 4.720 31,989,186 149,106,641 4.6612 3.209 3.209 3.216 3.168 3.237 46,651,375 3.1962 1.96%
2018-09-12 0 4.590 4.590 4.600 4.560 4.630 27,052,442 123,942,888 4.5816 3.147 3.147 3.154 3.127 3.175 39,451,883 3.1416 -1.71%
2018-09-11 0 4.670 4.650 4.670 4.590 4.710 26,456,040 122,965,004 4.6479 3.202 3.189 3.202 3.147 3.230 38,582,121 3.1871 0.43%
2018-09-10 0 4.650 4.640 4.650 4.550 4.670 26,008,830 119,939,126 4.6115 3.189 3.182 3.189 3.120 3.202 37,929,933 3.1621 -1.69%
2018-09-07 0 4.730 4.730 4.740 4.670 4.770 53,505,412 252,899,062 4.7266 3.243 3.243 3.250 3.202 3.271 78,029,527 3.2411 0.85%
2018-09-06 0 4.690 4.680 4.690 4.590 4.720 27,277,613 127,167,751 4.6620 3.216 3.209 3.216 3.147 3.237 39,780,261 3.1968 1.96%
2018-09-05 0 4.600 4.590 4.600 4.570 4.720 17,677,237 81,561,796 4.6139 3.154 3.147 3.154 3.134 3.237 25,779,569 3.1638 -2.75%
2018-09-04 0 4.730 4.720 4.730 4.650 4.750 12,945,000 60,864,085 4.7017 3.243 3.237 3.243 3.189 3.257 18,878,319 3.2240 1.07%
2018-09-03 0 4.680 4.670 4.680 4.580 4.700 26,085,516 121,710,898 4.6658 3.209 3.202 3.209 3.141 3.223 38,041,768 3.1994 1.30%
2018-08-31 0 4.620 4.620 4.630 4.540 4.640 19,318,129 89,014,204 4.6078 3.168 3.168 3.175 3.113 3.182 28,172,561 3.1596 0.00%
2018-08-30 0 4.620 4.620 4.630 4.550 4.670 31,178,442 143,170,001 4.5920 3.168 3.168 3.175 3.120 3.202 45,469,028 3.1487 0.00%
2018-08-29 0 4.620 4.620 4.630 4.570 4.700 44,501,000 204,910,400 4.6046 3.168 3.168 3.175 3.134 3.223 64,897,958 3.1574 -2.94%
2018-08-28 0 4.760 4.760 4.770 4.660 4.760 21,554,480 101,864,171 4.7259 3.264 3.264 3.271 3.195 3.264 31,433,939 3.2406 2.15%
2018-08-27 0 4.660 4.660 4.670 4.590 4.700 28,630,000 133,329,675 4.6570 3.195 3.195 3.202 3.147 3.223 41,752,512 3.1933 2.64%
2018-08-24 0 4.540 4.540 4.550 4.500 4.580 28,343,400 128,524,677 4.5346 3.113 3.113 3.120 3.086 3.141 41,334,549 3.1094 -0.87%
2018-08-23 0 4.580 4.580 4.590 4.550 4.690 36,118,570 166,171,154 4.6007 3.141 3.141 3.147 3.120 3.216 52,673,455 3.1547 -2.14%
2018-08-22 0 4.680 4.680 4.690 4.560 4.710 28,781,000 134,273,117 4.6653 3.209 3.209 3.216 3.127 3.230 41,972,723 3.1991 1.08%
2018-08-21 0 4.630 4.630 4.640 4.600 4.680 29,273,000 135,818,979 4.6397 3.175 3.175 3.182 3.154 3.209 42,690,230 3.1815 -1.07%
2018-08-20 0 4.680 4.670 4.680 4.580 4.800 54,197,000 252,173,397 4.6529 3.209 3.202 3.209 3.141 3.291 79,038,103 3.1905 -2.30%
2018-08-17 0 4.790 4.790 4.800 4.740 4.880 20,581,000 99,007,570 4.8106 3.285 3.285 3.291 3.250 3.346 30,014,267 3.2987 -0.21%
2018-08-16 0 4.800 4.790 4.800 4.760 4.900 31,445,702 151,441,674 4.8160 3.291 3.285 3.291 3.264 3.360 45,858,786 3.3023 -1.64%
2018-08-15 0 4.880 4.870 4.880 4.850 4.990 22,549,567 110,293,411 4.8912 3.346 3.339 3.346 3.326 3.422 32,885,123 3.3539 -2.98%
2018-08-14 0 5.030 5.030 5.040 4.910 5.050 29,753,042 148,185,811 4.9805 3.449 3.449 3.456 3.367 3.463 43,390,298 3.4152 0.60%
2018-08-13 0 5.000 4.990 5.000 4.970 5.140 27,351,900 136,834,404 5.0027 3.429 3.422 3.429 3.408 3.525 39,888,597 3.4304 -3.29%
2018-08-10 0 5.170 5.150 5.170 5.070 5.200 10,492,000 54,095,135 5.1558 3.545 3.531 3.545 3.477 3.566 15,300,990 3.5354 0.78%
2018-08-09 0 5.130 5.120 5.130 5.040 5.180 7,923,729 40,673,135 5.1331 3.518 3.511 3.518 3.456 3.552 11,555,557 3.5198 0.79%
2018-08-08 0 5.090 5.090 5.100 5.020 5.140 14,084,063 71,675,454 5.0891 3.490 3.490 3.497 3.442 3.525 20,539,469 3.4896 -0.20%
2018-08-07 0 5.100 5.100 5.110 4.950 5.170 21,373,215 108,780,402 5.0896 3.497 3.497 3.504 3.394 3.545 31,169,592 3.4900 2.00%
2018-08-06 0 5.000 4.990 5.000 4.970 5.060 18,481,127 92,617,425 5.0115 3.429 3.422 3.429 3.408 3.470 26,951,920 3.4364 -0.60%
2018-08-03 0 5.030 5.020 5.030 4.980 5.040 18,497,000 92,822,960 5.0183 3.449 3.442 3.449 3.415 3.456 26,975,069 3.4411 0.20%
2018-08-02 0 5.020 5.000 5.020 4.960 5.210 41,870,270 210,104,472 5.0180 3.442 3.429 3.442 3.401 3.573 61,061,437 3.4409 -2.90%
2018-08-01 0 5.170 5.160 5.170 5.140 5.270 28,554,000 147,800,247 5.1762 3.545 3.538 3.545 3.525 3.614 41,641,678 3.5493 -1.71%
2018-07-31 0 5.260 5.250 5.260 5.130 5.300 27,131,472 142,283,467 5.2442 3.607 3.600 3.607 3.518 3.634 39,567,136 3.5960 1.54%
2018-07-30 0 5.180 5.170 5.180 5.090 5.250 11,762,000 60,755,940 5.1654 3.552 3.545 3.552 3.490 3.600 17,153,093 3.5420 -0.19%
2018-07-27 0 5.190 5.180 5.190 5.140 5.230 7,914,000 40,962,330 5.1759 3.559 3.552 3.559 3.525 3.586 11,541,369 3.5492 -0.19%
2018-07-26 0 5.200 5.190 5.200 5.130 5.260 16,955,472 87,889,906 5.1836 3.566 3.559 3.566 3.518 3.607 24,726,984 3.5544 0.19%
2018-07-25 0 5.190 5.180 5.190 5.100 5.330 24,292,000 126,348,475 5.2012 3.559 3.552 3.559 3.497 3.655 35,426,197 3.5665 1.96%
2018-07-24 0 5.090 5.090 5.100 4.930 5.120 54,070,000 274,581,845 5.0783 3.490 3.490 3.497 3.381 3.511 78,852,893 3.4822 1.39%
2018-07-23 0 5.020 5.020 5.030 4.930 5.100 33,680,088 168,774,906 5.0111 3.442 3.442 3.449 3.381 3.497 49,117,299 3.4362 0.20%
2018-07-20 0 5.010 5.000 5.010 4.850 5.090 38,846,396 194,033,013 4.9949 3.435 3.429 3.435 3.326 3.490 56,651,576 3.4250 2.45%
2018-07-19 0 4.890 4.890 4.900 4.880 5.120 19,477,200 96,974,748 4.9789 3.353 3.353 3.360 3.346 3.511 28,404,542 3.4141 -2.78%
2018-07-18 0 5.030 5.020 5.030 5.020 5.150 15,577,942 78,894,642 5.0645 3.449 3.442 3.449 3.442 3.531 22,718,065 3.4728 0.20%
2018-07-17 0 5.020 5.010 5.020 4.970 5.100 30,166,000 151,454,590 5.0207 3.442 3.435 3.442 3.408 3.497 43,992,535 3.4427 -0.79%
2018-07-16 0 5.060 5.050 5.060 4.910 5.080 18,940,000 94,873,910 5.0092 3.470 3.463 3.470 3.367 3.483 27,621,117 3.4348 1.00%
2018-07-13 0 5.010 5.010 5.020 4.980 5.080 19,275,402 96,935,773 5.0290 3.435 3.435 3.442 3.415 3.483 28,110,250 3.4484 1.01%
2018-07-12 0 4.960 4.960 4.970 4.890 5.010 17,170,976 85,481,761 4.9783 3.401 3.401 3.408 3.353 3.435 25,041,264 3.4136 0.61%
2018-07-11 0 4.930 4.930 4.940 4.880 4.980 23,326,451 115,179,471 4.9377 3.381 3.381 3.387 3.346 3.415 34,018,090 3.3858 -2.95%
2018-07-10 0 5.080 5.080 5.090 5.000 5.110 24,122,000 122,257,550 5.0683 3.483 3.483 3.490 3.429 3.504 35,178,278 3.4754 2.83%
2018-07-09 0 4.940 4.930 4.940 4.920 5.040 17,671,000 87,822,091 4.9698 3.387 3.381 3.387 3.374 3.456 25,770,473 3.4079 0.82%
2018-07-06 0 4.900 4.890 4.900 4.860 5.000 29,367,355 144,451,596 4.9188 3.360 3.353 3.360 3.333 3.429 42,827,832 3.3728 -0.41%
2018-07-05 0 4.920 4.910 4.920 4.700 5.000 24,042,862 116,792,903 4.8577 3.374 3.367 3.374 3.223 3.429 35,062,867 3.3310 0.20%
2018-07-04 0 4.910 4.910 4.920 4.860 5.020 13,580,688 66,805,846 4.9192 3.367 3.367 3.374 3.333 3.442 19,805,373 3.3731 -1.60%
2018-07-03 0 4.990 4.980 4.990 4.780 5.000 37,476,758 183,868,378 4.9062 3.422 3.415 3.422 3.278 3.429 54,654,167 3.3642 1.11%
2018-06-29 0 5.110 5.100 5.110 4.950 5.130 37,073,000 189,096,356 5.1006 3.384 3.377 3.384 3.278 3.397 55,982,558 3.3778 2.20%
2018-06-28 0 5.000 4.990 5.000 4.940 5.130 42,644,250 213,727,075 5.0119 3.311 3.304 3.311 3.271 3.397 64,395,495 3.3190 -0.20%
2018-06-27 0 5.010 5.000 5.010 4.970 5.200 38,874,927 196,309,812 5.0498 3.318 3.311 3.318 3.291 3.444 58,703,581 3.3441 -3.28%
2018-06-26 0 5.180 5.160 5.180 5.140 5.290 54,090,000 280,795,120 5.1913 3.430 3.417 3.430 3.404 3.503 81,679,296 3.4378 -0.96%
2018-06-25 0 5.230 5.220 5.230 5.150 5.340 35,433,556 184,986,689 5.2207 3.463 3.457 3.463 3.410 3.536 53,506,894 3.4572 0.00%
2018-06-22 0 5.230 5.230 5.240 5.220 5.420 51,857,136 272,200,498 5.2490 3.463 3.463 3.470 3.457 3.589 78,307,531 3.4760 -2.24%
2018-06-21 0 5.350 5.340 5.350 5.300 5.450 33,274,508 178,770,343 5.3726 3.543 3.536 3.543 3.510 3.609 50,246,596 3.5579 0.19%
2018-06-20 0 5.340 5.320 5.340 5.250 5.360 46,463,539 246,780,348 5.3113 3.536 3.523 3.536 3.477 3.550 70,162,861 3.5173 2.10%
2018-06-19 0 5.230 5.220 5.230 5.180 5.580 49,084,032 257,629,647 5.2487 3.463 3.457 3.463 3.430 3.695 74,119,970 3.4758 -2.79%
2018-06-15 0 5.380 5.370 5.380 5.310 5.380 36,510,984 195,888,351 5.3652 3.563 3.556 3.563 3.516 3.563 55,133,878 3.5530 0.00%
2018-06-14 0 5.380 5.360 5.380 5.300 5.410 25,140,000 134,588,205 5.3535 3.563 3.550 3.563 3.510 3.583 37,962,978 3.5452 0.75%
2018-06-13 0 5.340 5.330 5.340 5.300 5.450 15,565,860 83,378,074 5.3565 3.536 3.530 3.536 3.510 3.609 23,505,426 3.5472 -0.74%
2018-06-12 0 5.380 5.380 5.390 5.300 5.400 25,787,195 138,499,299 5.3709 3.563 3.563 3.569 3.510 3.576 38,940,284 3.5567 1.70%
2018-06-11 0 5.290 5.280 5.290 5.260 5.370 27,640,100 146,607,187 5.3041 3.503 3.497 3.503 3.483 3.556 41,738,286 3.5125 -2.22%
2018-06-08 0 5.410 5.400 5.410 5.380 5.600 27,769,180 151,456,207 5.4541 3.583 3.576 3.583 3.563 3.708 41,933,205 3.6118 -3.22%
2018-06-07 0 5.590 5.580 5.590 5.560 5.630 34,921,000 194,955,206 5.5827 3.702 3.695 3.702 3.682 3.728 52,732,903 3.6970 0.54%
2018-06-06 0 5.560 5.560 5.570 5.550 5.630 43,960,944 245,422,342 5.5827 3.682 3.682 3.689 3.675 3.728 66,383,786 3.6970 0.72%
2018-06-05 0 5.520 5.510 5.520 5.410 5.550 35,330,280 194,098,209 5.4938 3.655 3.649 3.655 3.583 3.675 53,350,941 3.6381 1.66%
2018-06-04 0 5.430 5.420 5.430 5.270 5.440 25,049,000 134,637,198 5.3750 3.596 3.589 3.596 3.490 3.602 37,825,563 3.5594 4.42%
2018-06-01 0 5.200 5.190 5.200 5.160 5.340 41,360,793 215,545,522 5.2113 3.444 3.437 3.444 3.417 3.536 62,457,394 3.4511 -0.95%
2018-05-31 0 5.250 5.240 5.250 5.230 5.420 231,493,560 1,215,826,880 5.2521 3.477 3.470 3.477 3.463 3.589 349,569,811 3.4781 -1.13%
2018-05-30 0 5.310 5.300 5.310 5.120 5.330 57,148,409 298,366,957 5.2209 3.516 3.510 3.516 3.391 3.530 86,297,686 3.4574 1.14%
2018-05-29 0 5.250 5.250 5.260 5.250 5.400 26,401,000 140,354,001 5.3162 3.477 3.477 3.483 3.477 3.576 39,867,168 3.5205 -3.31%
2018-05-28 0 5.430 5.430 5.440 5.420 5.640 20,238,000 111,034,580 5.4864 3.596 3.596 3.602 3.589 3.735 30,560,651 3.6333 -1.81%
2018-05-25 0 5.530 5.520 5.530 5.500 5.630 31,427,319 174,371,883 5.5484 3.662 3.655 3.662 3.642 3.728 47,457,225 3.6743 -0.54%
2018-05-24 0 5.560 5.550 5.560 5.490 5.620 30,989,000 172,299,490 5.5600 3.682 3.675 3.682 3.636 3.722 46,795,336 3.6820 0.00%
2018-05-23 0 5.560 5.550 5.560 5.380 5.600 35,249,526 195,788,627 5.5544 3.682 3.675 3.682 3.563 3.708 53,228,998 3.6782 0.00%
2018-05-21 0 5.560 5.550 5.560 5.540 5.620 32,481,000 181,492,714 5.5877 3.682 3.675 3.682 3.669 3.722 49,048,349 3.7003 0.18%
2018-05-18 0 5.550 5.540 5.550 5.450 5.560 53,046,267 293,195,205 5.5272 3.675 3.669 3.675 3.609 3.682 80,103,194 3.6602 2.21%
2018-05-17 0 5.430 5.420 5.430 5.390 5.510 25,344,000 137,407,009 5.4217 3.596 3.589 3.596 3.569 3.649 38,271,031 3.5904 -0.73%
2018-05-16 0 5.470 5.460 5.470 5.400 5.500 27,959,436 152,720,382 5.4622 3.622 3.616 3.622 3.576 3.642 42,220,504 3.6172 0.55%
2018-05-15 0 5.440 5.430 5.440 5.330 5.500 47,515,000 259,014,543 5.4512 3.602 3.596 3.602 3.530 3.642 71,750,633 3.6099 0.74%
2018-05-14 0 5.400 5.390 5.400 5.360 5.450 34,370,000 185,305,040 5.3915 3.576 3.569 3.576 3.550 3.609 51,900,858 3.5704 0.75%
2018-05-11 0 5.360 5.350 5.360 5.300 5.410 40,450,486 217,271,139 5.3713 3.550 3.543 3.550 3.510 3.583 61,082,774 3.5570 1.32%
2018-05-10 0 5.290 5.280 5.290 5.230 5.330 17,578,000 92,669,937 5.2719 3.503 3.497 3.503 3.463 3.530 26,543,884 3.4912 -0.19%
2018-05-09 0 5.300 5.290 5.300 5.240 5.360 25,913,051 137,033,996 5.2882 3.510 3.503 3.510 3.470 3.550 39,130,334 3.5020 -1.30%
2018-05-08 0 5.370 5.360 5.370 5.270 5.380 24,105,191 128,869,483 5.3461 3.556 3.550 3.556 3.490 3.563 36,400,352 3.5403 1.51%
2018-05-07 0 5.290 5.280 5.290 5.190 5.340 25,900,832 136,916,266 5.2862 3.503 3.497 3.503 3.437 3.536 39,111,883 3.5006 1.73%
2018-05-04 0 5.200 5.200 5.210 5.160 5.340 24,491,270 128,434,171 5.2441 3.444 3.444 3.450 3.417 3.536 36,983,355 3.4728 -1.33%
2018-05-03 0 5.270 5.270 5.280 5.260 5.360 33,193,290 175,799,049 5.2962 3.490 3.490 3.497 3.483 3.550 50,123,952 3.5073 -2.04%
2018-05-02 0 5.380 5.380 5.390 5.350 5.540 47,934,000 259,198,358 5.4074 3.563 3.563 3.569 3.543 3.669 72,383,350 3.5809 -0.74%
2018-04-30 0 5.420 5.420 5.430 5.300 5.600 78,245,000 426,837,603 5.4551 3.589 3.589 3.596 3.510 3.708 118,154,863 3.6125 4.63%
2018-04-27 0 5.180 5.180 5.190 5.110 5.270 25,122,667 129,735,963 5.1641 3.430 3.430 3.437 3.384 3.490 37,936,805 3.4198 -0.58%
2018-04-26 0 5.210 5.200 5.210 5.170 5.340 18,117,000 94,694,664 5.2268 3.450 3.444 3.450 3.424 3.536 27,357,808 3.4613 -1.51%
2018-04-25 0 5.290 5.290 5.300 5.280 5.400 21,816,000 116,399,335 5.3355 3.503 3.503 3.510 3.497 3.576 32,943,530 3.5333 -1.49%
2018-04-24 0 5.370 5.360 5.370 5.200 5.420 63,460,667 341,448,761 5.3805 3.556 3.550 3.556 3.444 3.589 95,829,592 3.5631 1.90%
2018-04-23 0 5.270 5.260 5.270 5.170 5.320 38,455,000 202,661,075 5.2701 3.490 3.483 3.490 3.424 3.523 58,069,465 3.4900 2.13%
2018-04-20 0 5.160 5.150 5.160 5.150 5.310 26,749,820 139,653,297 5.2207 3.417 3.410 3.417 3.410 3.516 40,393,908 3.4573 -2.27%
2018-04-19 0 5.280 5.280 5.290 5.230 5.330 55,018,734 291,489,470 5.2980 3.497 3.497 3.503 3.463 3.530 83,081,743 3.5085 0.76%
2018-04-18 0 5.240 5.230 5.240 5.160 5.320 92,645,640 486,157,962 5.2475 3.470 3.463 3.470 3.417 3.523 139,900,733 3.4750 2.14%
2018-04-17 0 5.130 5.130 5.140 5.060 5.220 78,219,177 405,482,717 5.1839 3.397 3.397 3.404 3.351 3.457 118,115,868 3.4329 0.98%
2018-04-16 0 5.080 5.080 5.090 5.060 5.200 38,328,297 197,041,921 5.1409 3.364 3.364 3.371 3.351 3.444 57,878,135 3.4044 -2.31%
2018-04-13 0 5.200 5.190 5.200 5.140 5.220 36,940,000 192,083,190 5.1999 3.444 3.437 3.444 3.404 3.457 55,781,719 3.4435 1.36%
2018-04-12 0 5.130 5.130 5.140 5.100 5.240 25,077,000 129,255,545 5.1543 3.397 3.397 3.404 3.377 3.470 37,867,845 3.4133 -1.35%
2018-04-11 0 5.200 5.190 5.200 5.150 5.250 42,326,180 220,154,608 5.2014 3.444 3.437 3.444 3.410 3.477 63,915,189 3.4445 -0.19%
2018-04-10 0 5.210 5.210 5.220 5.040 5.230 55,198,860 286,066,885 5.1825 3.450 3.450 3.457 3.338 3.463 83,353,744 3.4320 2.56%
2018-04-09 0 5.080 5.080 5.090 4.980 5.120 27,123,483 137,509,889 5.0698 3.364 3.364 3.371 3.298 3.391 40,958,162 3.3573 1.80%
2018-04-06 0 4.990 4.990 5.000 4.910 5.040 10,530,181 52,618,012 4.9969 3.304 3.304 3.311 3.252 3.338 15,901,234 3.3091 1.63%
2018-04-04 0 4.910 4.900 4.910 4.910 5.090 17,634,960 87,862,579 4.9823 3.252 3.245 3.252 3.252 3.371 26,629,897 3.2994 -2.77%
2018-04-03 0 5.050 5.050 5.060 4.860 5.090 26,640,819 133,904,064 5.0263 3.344 3.344 3.351 3.218 3.371 40,229,309 3.3285 2.43%
2018-03-29 0 4.930 4.920 4.930 4.890 5.060 28,544,000 141,701,965 4.9643 3.265 3.258 3.265 3.238 3.351 43,103,232 3.2875 -2.18%
2018-03-28 0 5.040 5.030 5.040 4.990 5.080 39,783,852 200,356,396 5.0361 3.338 3.331 3.338 3.304 3.364 60,076,114 3.3350 -0.40%
2018-03-27 0 5.060 5.050 5.060 5.010 5.100 35,045,557 177,111,084 5.0537 3.351 3.344 3.351 3.318 3.377 52,920,992 3.3467 0.40%
2018-03-26 0 5.040 5.040 5.050 4.820 5.050 41,149,664 203,801,593 4.9527 3.338 3.338 3.344 3.192 3.344 62,138,576 3.2798 4.56%
2018-03-23 0 4.820 4.820 4.830 4.720 4.870 38,520,000 184,899,745 4.8001 3.192 3.192 3.199 3.126 3.225 58,167,619 3.1787 -2.23%
2018-03-22 0 4.930 4.930 4.940 4.910 5.020 17,789,000 88,174,445 4.9567 3.265 3.265 3.271 3.252 3.324 26,862,507 3.2824 0.82%
2018-03-21 0 4.890 4.890 4.900 4.870 5.060 23,821,003 118,044,959 4.9555 3.238 3.238 3.245 3.225 3.351 35,971,210 3.2817 -2.00%
2018-03-20 0 4.990 4.990 5.000 4.970 5.080 22,519,160 113,279,101 5.0303 3.304 3.304 3.311 3.291 3.364 34,005,346 3.3312 -1.77%
2018-03-19 0 5.080 5.070 5.080 4.950 5.150 49,031,775 249,019,565 5.0787 3.364 3.357 3.364 3.278 3.410 74,041,059 3.3633 1.40%
2018-03-16 0 5.010 5.010 5.020 4.760 5.050 35,878,621 179,647,455 5.0071 3.318 3.318 3.324 3.152 3.344 54,178,970 3.3158 0.00%
2018-03-15 0 5.010 5.000 5.010 4.890 5.040 19,378,695 96,597,452 4.9847 3.318 3.311 3.318 3.238 3.338 29,263,046 3.3010 1.42%
2018-03-14 0 4.940 4.940 4.950 4.870 5.000 22,831,000 112,790,200 4.9402 3.271 3.271 3.278 3.225 3.311 34,476,244 3.2715 -1.98%
2018-03-13 0 5.040 5.030 5.040 4.960 5.130 39,683,048 200,673,645 5.0569 3.338 3.331 3.338 3.285 3.397 59,923,894 3.3488 1.00%
2018-03-12 0 4.990 4.980 4.990 4.940 4.990 20,566,000 102,210,360 4.9699 3.304 3.298 3.304 3.271 3.304 31,055,951 3.2912 1.63%
2018-03-09 0 4.910 4.910 4.920 4.860 4.940 16,148,000 79,265,615 4.9087 3.252 3.252 3.258 3.218 3.271 24,384,494 3.2507 0.00%
2018-03-08 0 4.910 4.900 4.910 4.880 4.940 14,422,000 70,841,393 4.9120 3.252 3.245 3.252 3.232 3.271 21,778,126 3.2529 0.61%
2018-03-07 0 4.880 4.880 4.890 4.830 5.000 31,445,342 154,643,053 4.9178 3.232 3.232 3.238 3.199 3.311 47,484,441 3.2567 0.21%
2018-03-06 0 4.870 4.870 4.880 4.770 4.910 24,526,000 119,295,495 4.8640 3.225 3.225 3.232 3.159 3.252 37,035,800 3.2211 2.31%
2018-03-05 0 4.760 4.750 4.760 4.730 4.900 21,813,289 104,179,947 4.7760 3.152 3.146 3.152 3.132 3.245 32,939,436 3.1628 -2.06%
2018-03-02 0 4.860 4.860 4.870 4.790 4.920 72,379,027 351,313,860 4.8538 3.218 3.218 3.225 3.172 3.258 109,296,875 3.2143 -1.42%
2018-03-01 0 4.930 4.920 4.930 4.730 4.930 38,227,347 185,411,379 4.8502 3.265 3.258 3.265 3.132 3.265 57,725,694 3.2119 1.65%
2018-02-28 0 4.850 4.850 4.860 4.770 4.890 66,499,000 322,527,680 4.8501 3.212 3.212 3.218 3.159 3.238 100,417,665 3.2119 -1.22%
2018-02-27 0 4.910 4.910 4.920 4.880 4.960 86,987,703 426,327,450 4.9010 3.252 3.252 3.258 3.232 3.285 131,356,893 3.2456 -0.20%
2018-02-26 0 4.920 4.910 4.920 4.870 4.970 24,011,531 118,044,375 4.9162 3.258 3.252 3.258 3.225 3.291 36,258,919 3.2556 0.20%
2018-02-23 0 4.910 4.910 4.920 4.850 4.950 46,531,000 228,330,931 4.9071 3.252 3.252 3.258 3.212 3.278 70,264,732 3.2496 1.66%
2018-02-22 0 4.830 4.820 4.830 4.740 4.870 110,624,000 535,345,875 4.8393 3.199 3.192 3.199 3.139 3.225 167,049,186 3.2047 -0.21%
2018-02-21 0 4.840 4.830 4.840 4.710 4.860 60,278,342 290,392,919 4.8175 3.205 3.199 3.205 3.119 3.218 91,024,081 3.1903 2.76%
2018-02-20 0 4.710 4.710 4.720 4.600 4.760 24,895,300 116,941,747 4.6973 3.119 3.119 3.126 3.046 3.152 37,593,466 3.1107 -0.84%
2018-02-15 0 4.750 4.740 4.750 4.700 4.770 44,665,120 211,242,113 4.7295 3.146 3.139 3.146 3.112 3.159 67,447,136 3.1320 1.50%
2018-02-14 0 4.680 4.680 4.690 4.570 4.720 70,202,000 324,473,408 4.6220 3.099 3.099 3.106 3.026 3.126 106,009,428 3.0608 3.08%
2018-02-13 0 4.540 4.530 4.540 4.530 4.700 94,168,000 437,237,335 4.6432 3.006 3.000 3.006 3.000 3.112 142,199,593 3.0748 0.67%
2018-02-12 0 4.510 4.500 4.510 4.470 4.590 46,835,300 212,011,740 4.5268 2.987 2.980 2.987 2.960 3.040 70,724,244 2.9977 0.67%
2018-02-09 0 4.480 4.480 4.490 4.410 4.580 103,873,000 465,119,763 4.4778 2.967 2.967 2.973 2.920 3.033 156,854,752 2.9653 -3.86%
2018-02-08 0 4.660 4.660 4.670 4.630 4.770 106,396,785 500,799,831 4.7069 3.086 3.086 3.093 3.066 3.159 160,665,826 3.1170 -0.85%
2018-02-07 0 4.700 4.690 4.700 4.690 5.020 119,883,700 577,356,697 4.8160 3.112 3.106 3.112 3.106 3.324 181,031,914 3.1893 -2.49%
2018-02-06 0 4.820 4.810 4.820 4.810 5.050 189,864,000 934,687,967 4.9229 3.192 3.185 3.192 3.185 3.344 286,706,561 3.2601 -6.59%
2018-02-05 0 5.160 5.150 5.160 5.010 5.200 102,986,032 527,286,564 5.1200 3.417 3.410 3.417 3.318 3.444 155,515,375 3.3906 -0.77%
2018-02-02 0 5.200 5.190 5.200 5.180 5.240 78,092,000 407,025,105 5.2121 3.444 3.437 3.444 3.430 3.470 117,923,823 3.4516 -0.57%
2018-02-01 0 5.230 5.220 5.230 5.210 5.450 146,999,683 781,305,514 5.3150 3.463 3.457 3.463 3.450 3.609 221,978,751 3.5197 0.00%
2018-01-31 0 5.230 5.220 5.230 5.070 5.270 124,146,872 644,568,271 5.1920 3.463 3.457 3.463 3.357 3.490 187,469,572 3.4383 1.75%
2018-01-30 0 5.140 5.140 5.150 5.100 5.300 110,578,204 572,154,842 5.1742 3.404 3.404 3.410 3.377 3.510 166,980,031 3.4265 -1.53%
2018-01-29 0 5.220 5.220 5.230 5.000 5.260 233,474,000 1,208,945,047 5.1781 3.457 3.457 3.463 3.311 3.483 352,560,399 3.4290 5.03%
2018-01-26 0 4.970 4.970 4.980 4.710 5.120 181,952,000 902,484,799 4.9600 3.291 3.291 3.298 3.119 3.391 274,758,944 3.2846 6.20%
2018-01-25 0 4.680 4.670 4.680 4.670 4.770 105,769,000 498,783,590 4.7158 3.099 3.093 3.099 3.093 3.159 159,717,831 3.1229 -2.90%
2018-01-24 0 4.820 4.810 4.820 4.790 4.860 93,723,690 451,620,209 4.8186 3.192 3.185 3.192 3.172 3.218 141,528,657 3.1910 -0.41%
2018-01-23 0 4.840 4.840 4.850 4.780 4.860 121,755,000 587,749,725 4.8273 3.205 3.205 3.212 3.165 3.218 183,857,695 3.1968 1.26%
2018-01-22 0 4.780 4.780 4.790 4.700 4.820 44,004,186 210,636,007 4.7867 3.165 3.165 3.172 3.112 3.192 66,449,084 3.1699 -0.42%
2018-01-19 0 4.800 4.790 4.800 4.760 4.830 105,035,000 505,289,459 4.8107 3.179 3.172 3.179 3.152 3.199 158,609,445 3.1857 0.00%
2018-01-18 0 4.800 4.790 4.800 4.650 4.800 109,570,000 517,904,954 4.7267 3.179 3.172 3.179 3.079 3.179 165,457,580 3.1301 4.12%
2018-01-17 0 4.610 4.610 4.620 4.570 4.650 54,512,000 251,401,515 4.6119 3.053 3.053 3.059 3.026 3.079 82,316,543 3.0541 -0.43%
2018-01-16 0 4.630 4.620 4.630 4.480 4.630 73,811,049 336,784,926 4.5628 3.066 3.059 3.066 2.967 3.066 111,459,318 3.0216 2.43%
2018-01-15 0 4.520 4.510 4.520 4.470 4.550 81,614,000 368,576,614 4.5161 2.993 2.987 2.993 2.960 3.013 123,242,264 2.9907 0.67%
2018-01-12 0 4.490 4.490 4.500 4.470 4.510 32,016,000 143,713,905 4.4888 2.973 2.973 2.980 2.960 2.987 48,346,170 2.9726 0.67%
2018-01-11 0 4.460 4.450 4.460 4.410 4.480 24,478,000 109,087,405 4.4565 2.954 2.947 2.954 2.920 2.967 36,963,317 2.9512 0.45%
2018-01-10 0 4.440 4.430 4.440 4.400 4.470 38,315,975 170,417,899 4.4477 2.940 2.934 2.940 2.914 2.960 57,859,528 2.9454 -0.45%
2018-01-09 0 4.460 4.450 4.460 4.410 4.490 57,788,660 257,348,311 4.4533 2.954 2.947 2.954 2.920 2.973 87,264,505 2.9491 0.22%
2018-01-08 0 4.450 4.440 4.450 4.280 4.450 122,679,450 537,974,863 4.3852 2.947 2.940 2.947 2.834 2.947 185,253,672 2.9040 2.77%
2018-01-05 0 4.330 4.320 4.330 4.190 4.330 76,552,774 326,124,020 4.2601 2.867 2.861 2.867 2.775 2.867 115,599,495 2.8212 3.34%
2018-01-04 0 4.190 4.180 4.190 4.110 4.210 60,935,000 254,327,025 4.1737 2.775 2.768 2.775 2.722 2.788 92,015,676 2.7640 2.20%
2018-01-03 0 4.100 4.090 4.100 4.080 4.150 38,215,517 157,063,325 4.1099 2.715 2.708 2.715 2.702 2.748 57,707,830 2.7217 -0.73%
2018-01-02 0 4.130 4.120 4.130 4.050 4.130 33,012,000 135,526,666 4.1054 2.735 2.728 2.735 2.682 2.735 49,850,193 2.7187 1.72%
2017-12-29 0 4.060 4.060 4.080 4.050 4.120 57,916,000 236,616,707 4.0855 2.689 2.689 2.702 2.682 2.728 87,456,796 2.7055 -1.22%
2017-12-28 0 4.110 4.100 4.110 4.070 4.120 36,432,436 148,901,820 4.0871 2.722 2.715 2.722 2.695 2.728 55,015,266 2.7066 0.74%
2017-12-27 0 4.080 4.080 4.090 4.070 4.120 32,647,806 133,881,429 4.1008 2.702 2.702 2.708 2.695 2.728 49,300,237 2.7156 -0.24%
2017-12-22 0 4.090 4.080 4.090 4.030 4.100 74,495,000 303,691,211 4.0767 2.708 2.702 2.708 2.669 2.715 112,492,127 2.6997 1.24%
2017-12-21 0 4.040 4.030 4.040 4.030 4.060 23,163,000 93,615,928 4.0416 2.675 2.669 2.675 2.669 2.689 34,977,584 2.6765 -0.49%
2017-12-20 0 4.060 4.060 4.070 4.030 4.080 23,159,000 94,174,186 4.0664 2.689 2.689 2.695 2.669 2.702 34,971,544 2.6929 0.25%
2017-12-19 0 4.050 4.050 4.060 4.030 4.060 28,553,000 115,458,137 4.0436 2.682 2.682 2.689 2.669 2.689 43,116,823 2.6778 0.00%
2017-12-18 0 4.050 4.040 4.050 4.040 4.070 51,565,564 209,512,492 4.0630 2.682 2.675 2.682 2.675 2.695 77,867,239 2.6906 0.25%
2017-12-15 0 4.040 4.030 4.040 4.040 4.150 904,238,500 3,666,457,975 4.0547 2.675 2.669 2.675 2.675 2.748 1,365,456,910 2.6852 -4.94%
2017-12-14 0 4.250 4.240 4.250 4.250 4.380 25,726,000 110,072,685 4.2787 2.814 2.808 2.814 2.814 2.901 38,847,875 2.8334 -2.52%
2017-12-13 0 4.360 4.350 4.360 4.270 4.380 19,757,698 85,413,524 4.3231 2.887 2.881 2.887 2.828 2.901 29,835,365 2.8628 1.40%
2017-12-12 0 4.300 4.290 4.300 4.250 4.320 10,727,975 45,950,444 4.2832 2.848 2.841 2.848 2.814 2.861 16,199,916 2.8365 -0.23%
2017-12-11 0 4.310 4.310 4.320 4.290 4.360 5,912,484 25,473,485 4.3084 2.854 2.854 2.861 2.841 2.887 8,928,222 2.8531 -0.46%
2017-12-08 0 4.330 4.330 4.340 4.290 4.340 7,016,032 30,312,884 4.3205 2.867 2.867 2.874 2.841 2.874 10,594,649 2.8612 0.46%
2017-12-07 0 4.310 4.310 4.320 4.280 4.350 18,659,000 80,388,945 4.3083 2.854 2.854 2.861 2.834 2.881 28,176,262 2.8531 -0.69%
2017-12-06 0 4.340 4.340 4.350 4.340 4.390 13,779,000 60,032,640 4.3568 2.874 2.874 2.881 2.874 2.907 20,807,155 2.8852 -1.14%
2017-12-05 0 4.390 4.390 4.400 4.380 4.430 3,290,530 14,479,813 4.4005 2.907 2.907 2.914 2.901 2.934 4,968,907 2.9141 -0.45%
2017-12-04 0 4.410 4.400 4.410 4.380 4.430 3,675,000 16,207,190 4.4101 2.920 2.914 2.920 2.901 2.934 5,549,481 2.9205 0.23%
2017-12-01 0 4.400 4.390 4.400 4.390 4.440 8,653,607 38,102,620 4.4031 2.914 2.907 2.914 2.907 2.940 13,067,490 2.9158 0.23%
2017-11-30 0 4.390 4.380 4.390 4.380 4.430 6,565,759 28,859,616 4.3955 2.907 2.901 2.907 2.901 2.934 9,914,708 2.9108 -0.23%
2017-11-29 0 4.400 4.400 4.410 4.400 4.480 5,860,470 25,887,940 4.4174 2.914 2.914 2.920 2.914 2.967 8,849,678 2.9253 -1.35%
2017-11-28 0 4.460 4.450 4.460 4.420 4.480 6,561,199 29,196,125 4.4498 2.954 2.947 2.954 2.927 2.967 9,907,822 2.9468 0.00%
2017-11-27 0 4.460 4.460 4.470 4.440 4.490 3,754,000 16,756,082 4.4635 2.954 2.954 2.960 2.940 2.973 5,668,776 2.9559 -0.45%
2017-11-24 0 4.480 4.470 4.480 4.420 4.480 4,422,000 19,733,482 4.4626 2.967 2.960 2.967 2.927 2.967 6,677,498 2.9552 0.90%
2017-11-23 0 4.440 4.430 4.440 4.420 4.500 10,462,000 46,721,396 4.4658 2.940 2.934 2.940 2.927 2.980 15,798,277 2.9574 -0.67%
2017-11-22 0 4.470 4.460 4.470 4.430 4.500 13,561,000 60,606,819 4.4692 2.960 2.954 2.960 2.934 2.980 20,477,961 2.9596 0.45%
2017-11-21 0 4.450 4.450 4.460 4.370 4.470 14,457,000 63,991,808 4.4264 2.947 2.947 2.954 2.894 2.960 21,830,978 2.9312 1.83%
2017-11-20 0 4.370 4.370 4.380 4.360 4.430 9,636,000 42,283,255 4.3881 2.894 2.894 2.901 2.887 2.934 14,550,965 2.9059 -1.58%
2017-11-17 0 4.440 4.430 4.440 4.420 4.460 10,357,254 45,991,947 4.4406 2.940 2.934 2.940 2.927 2.954 15,640,104 2.9406 0.00%
2017-11-16 0 4.440 4.430 4.440 4.390 4.450 15,994,000 70,654,488 4.4176 2.940 2.934 2.940 2.907 2.947 24,151,944 2.9254 0.91%
2017-11-15 0 4.400 4.390 4.400 4.390 4.440 25,929,000 114,133,591 4.4018 2.914 2.907 2.914 2.907 2.940 39,154,418 2.9150 -1.57%
2017-11-14 0 4.470 4.460 4.470 4.460 4.560 31,441,000 141,249,219 4.4925 2.960 2.954 2.960 2.954 3.020 47,477,884 2.9751 -1.97%
2017-11-13 0 4.560 4.550 4.560 4.550 4.650 10,394,026 47,484,362 4.5684 3.020 3.013 3.020 3.013 3.079 15,695,632 3.0253 -0.87%
2017-11-10 0 4.600 4.590 4.600 4.540 4.620 12,424,920 56,857,700 4.5761 3.046 3.040 3.046 3.006 3.059 18,762,409 3.0304 0.88%
2017-11-09 0 4.560 4.560 4.580 4.550 4.620 9,462,347 43,271,580 4.5730 3.020 3.020 3.033 3.013 3.059 14,288,738 3.0284 0.00%
2017-11-08 0 4.560 4.560 4.570 4.550 4.630 17,671,680 81,136,646 4.5913 3.020 3.020 3.026 3.013 3.066 26,685,346 3.0405 -1.94%
2017-11-07 0 4.650 4.650 4.660 4.590 4.680 14,548,038 67,631,059 4.6488 3.079 3.079 3.086 3.040 3.099 21,968,451 3.0786 0.00%
2017-11-06 0 4.650 4.640 4.650 4.580 4.690 12,512,324 57,841,112 4.6227 3.079 3.073 3.079 3.033 3.106 18,894,395 3.0613 -0.43%
2017-11-03 0 4.670 4.660 4.670 4.620 4.680 7,561,924 35,245,649 4.6609 3.093 3.086 3.093 3.059 3.099 11,418,980 3.0866 0.43%
2017-11-02 0 4.650 4.650 4.660 4.600 4.680 6,346,535 29,490,311 4.6467 3.079 3.079 3.086 3.046 3.099 9,583,666 3.0771 -0.43%
2017-11-01 0 4.670 4.670 4.680 4.660 4.700 5,871,259 27,481,159 4.6806 3.093 3.093 3.099 3.086 3.112 8,865,970 3.0996 -0.85%
2017-10-31 0 4.710 4.700 4.710 4.650 4.710 14,657,742 68,850,265 4.6972 3.119 3.112 3.119 3.079 3.119 22,134,111 3.1106 1.51%
2017-10-30 0 4.640 4.640 4.650 4.640 4.750 14,565,960 68,305,415 4.6894 3.073 3.073 3.079 3.073 3.146 21,995,514 3.1054 0.22%
2017-10-27 0 4.630 4.630 4.640 4.540 4.660 12,482,000 57,576,700 4.6128 3.066 3.066 3.073 3.006 3.086 18,848,604 3.0547 1.98%
2017-10-26 0 4.540 4.530 4.540 4.500 4.550 7,857,000 35,595,010 4.5304 3.006 3.000 3.006 2.980 3.013 11,864,563 3.0001 0.44%
2017-10-25 0 4.520 4.520 4.530 4.510 4.570 9,816,000 44,492,505 4.5327 2.993 2.993 3.000 2.987 3.026 14,822,776 3.0016 -0.22%
2017-10-24 0 4.530 4.520 4.530 4.520 4.580 9,271,199 42,092,037 4.5401 3.000 2.993 3.000 2.993 3.033 14,000,093 3.0066 -0.88%
2017-10-23 0 4.570 4.570 4.580 4.550 4.620 10,220,038 46,672,761 4.5668 3.026 3.026 3.033 3.013 3.059 15,432,899 3.0242 -1.30%
2017-10-20 0 4.630 4.630 4.640 4.560 4.660 10,560,000 48,855,316 4.6265 3.066 3.066 3.073 3.020 3.086 15,946,263 3.0637 1.54%
2017-10-19 0 4.560 4.550 4.560 4.550 4.670 11,826,360 54,411,136 4.6008 3.020 3.013 3.020 3.013 3.093 17,858,546 3.0468 -1.94%
2017-10-18 0 4.650 4.650 4.660 4.600 4.680 14,488,651 67,274,621 4.6433 3.079 3.079 3.086 3.046 3.099 21,878,773 3.0749 0.65%
2017-10-17 0 4.620 4.620 4.630 4.610 4.650 7,555,529 34,939,740 4.6244 3.059 3.059 3.066 3.053 3.079 11,409,323 3.0624 -0.22%
2017-10-16 0 4.630 4.620 4.630 4.620 4.670 8,478,000 39,377,738 4.6447 3.066 3.059 3.066 3.059 3.093 12,802,312 3.0758 -0.64%
2017-10-13 0 4.660 4.660 4.670 4.620 4.670 6,450,795 29,940,226 4.6413 3.086 3.086 3.093 3.059 3.093 9,741,105 3.0736 0.43%
2017-10-12 0 4.640 4.640 4.650 4.640 4.730 12,624,000 59,096,505 4.6813 3.073 3.073 3.079 3.073 3.132 19,063,033 3.1001 -1.07%
2017-10-11 0 4.690 4.690 4.700 4.690 4.750 13,050,118 61,476,790 4.7108 3.106 3.106 3.112 3.106 3.146 19,706,498 3.1196 -0.21%
2017-10-10 0 4.700 4.700 4.710 4.610 4.730 16,323,204 76,571,782 4.6910 3.112 3.112 3.119 3.053 3.132 24,649,063 3.1065 1.29%
2017-10-09 0 4.640 4.630 4.640 4.580 4.660 11,262,724 52,220,870 4.6366 3.073 3.066 3.073 3.033 3.086 17,007,420 3.0705 -0.22%
2017-10-06 0 4.650 4.640 4.650 4.620 4.660 11,817,293 54,812,573 4.6383 3.079 3.073 3.079 3.059 3.086 17,844,854 3.0716 1.31%
2017-10-04 0 4.590 4.590 4.600 4.580 4.670 11,859,000 54,701,430 4.6127 3.040 3.040 3.046 3.033 3.093 17,907,835 3.0546 -0.65%
2017-10-03 0 4.620 4.610 4.620 4.500 4.630 19,097,000 87,648,365 4.5896 3.059 3.053 3.059 2.980 3.066 28,837,669 3.0394 2.90%
2017-09-29 0 4.490 4.490 4.500 4.490 4.540 7,359,058 33,103,398 4.4983 2.973 2.973 2.980 2.973 3.006 11,112,640 2.9789 -0.66%
2017-09-28 0 4.520 4.510 4.520 4.500 4.530 8,183,572 36,930,742 4.5128 2.993 2.987 2.993 2.980 3.000 12,357,708 2.9885 0.00%
2017-09-27 0 4.520 4.510 4.520 4.500 4.590 9,601,844 43,502,162 4.5306 2.993 2.987 2.993 2.980 3.040 14,499,387 3.0003 -0.88%
2017-09-26 0 4.560 4.560 4.570 4.520 4.590 7,748,846 35,339,238 4.5606 3.020 3.020 3.026 2.993 3.040 11,701,244 3.0201 0.66%
2017-09-25 0 4.530 4.520 4.530 4.520 4.600 9,075,342 41,216,549 4.5416 3.000 2.993 3.000 2.993 3.046 13,704,336 3.0076 -1.52%
2017-09-22 0 4.600 4.590 4.600 4.550 4.610 4,908,626 22,456,523 4.5749 3.046 3.040 3.046 3.013 3.053 7,412,333 3.0296 0.00%
2017-09-21 0 4.600 4.590 4.600 4.590 4.650 15,167,000 69,822,510 4.6036 3.046 3.040 3.046 3.040 3.079 22,903,122 3.0486 -0.43%
2017-09-20 0 4.620 4.620 4.630 4.620 4.670 4,355,000 20,178,575 4.6334 3.059 3.059 3.066 3.059 3.093 6,576,323 3.0684 -0.43%
2017-09-19 0 4.640 4.630 4.640 4.620 4.670 5,322,983 24,686,825 4.6378 3.073 3.066 3.073 3.059 3.093 8,038,039 3.0712 -0.85%
2017-09-18 0 4.680 4.680 4.690 4.670 4.730 9,073,411 42,579,820 4.6928 3.099 3.099 3.106 3.093 3.132 13,701,420 3.1077 -0.64%
2017-09-15 0 4.710 4.700 4.710 4.600 4.710 16,245,213 76,067,465 4.6825 3.119 3.112 3.119 3.046 3.119 24,531,292 3.1008 1.29%
2017-09-14 0 4.650 4.650 4.660 4.610 4.680 7,565,000 35,072,915 4.6362 3.079 3.079 3.086 3.053 3.099 11,423,625 3.0702 -0.64%
2017-09-13 0 4.680 4.680 4.690 4.640 4.700 7,772,712 36,324,170 4.6733 3.099 3.099 3.106 3.073 3.112 11,737,283 3.0948 0.21%
2017-09-12 0 4.670 4.660 4.670 4.660 4.710 6,355,000 29,737,465 4.6794 3.093 3.086 3.093 3.086 3.119 9,596,449 3.0988 -0.85%
2017-09-11 0 4.710 4.710 4.720 4.690 4.740 3,242,000 15,283,940 4.7144 3.119 3.119 3.126 3.106 3.139 4,895,624 3.1220 0.43%
2017-09-08 0 4.690 4.680 4.690 4.680 4.720 10,058,438 47,224,119 4.6950 3.106 3.099 3.106 3.099 3.126 15,188,873 3.1091 0.64%
2017-09-07 0 4.660 4.660 4.670 4.630 4.680 8,050,959 37,482,224 4.6556 3.086 3.086 3.093 3.066 3.099 12,157,454 3.0831 0.43%
2017-09-06 0 4.640 4.630 4.640 4.600 4.670 7,150,230 33,040,905 4.6210 3.073 3.066 3.073 3.046 3.093 10,797,296 3.0601 0.00%
2017-09-05 0 4.640 4.640 4.650 4.620 4.670 6,743,795 31,298,470 4.6411 3.073 3.073 3.079 3.059 3.093 10,183,554 3.0734 -0.22%
2017-09-04 0 4.650 4.640 4.650 4.630 4.700 8,234,725 38,368,812 4.6594 3.079 3.073 3.079 3.066 3.112 12,434,952 3.0856 -0.85%
2017-09-01 0 4.690 4.670 4.690 4.670 4.720 14,202,340 66,611,366 4.6902 3.106 3.093 3.106 3.093 3.126 21,446,425 3.1059 -0.64%
2017-08-31 0 4.720 4.720 4.730 4.710 4.810 14,717,450 69,643,386 4.7320 3.126 3.126 3.132 3.119 3.185 22,224,274 3.1337 -1.67%
2017-08-30 0 4.800 4.790 4.800 4.770 4.870 42,869,440 206,191,873 4.8098 3.179 3.172 3.179 3.159 3.225 64,735,546 3.1851 3.00%
2017-08-29 0 4.660 4.650 4.660 4.610 4.680 7,447,139 34,604,426 4.6467 3.086 3.079 3.086 3.053 3.099 11,245,647 3.0771 0.00%
2017-08-28 0 4.660 4.660 4.670 4.620 4.700 15,292,151 71,180,298 4.6547 3.086 3.086 3.093 3.059 3.112 23,092,108 3.0825 0.65%
2017-08-25 0 4.630 4.630 4.640 4.570 4.670 12,838,859 59,609,434 4.6429 3.066 3.066 3.073 3.026 3.093 19,387,483 3.0746 0.65%
2017-08-24 0 4.600 4.590 4.600 4.540 4.600 7,779,420 35,692,933 4.5881 3.046 3.040 3.046 3.006 3.046 11,747,413 3.0384 0.66%
2017-08-22 0 4.570 4.560 4.570 4.540 4.590 9,236,000 42,173,585 4.5662 3.026 3.020 3.026 3.006 3.040 13,946,940 3.0239 0.22%
2017-08-21 0 4.560 4.560 4.570 4.530 4.570 3,312,830 15,093,659 4.5561 3.020 3.020 3.026 3.000 3.026 5,002,581 3.0172 0.00%
2017-08-18 0 4.560 4.550 4.560 4.530 4.570 8,445,787 38,452,419 4.5529 3.020 3.013 3.020 3.000 3.026 12,753,669 3.0150 -0.44%
2017-08-17 0 4.580 4.570 4.580 4.560 4.630 6,285,000 28,780,035 4.5792 3.033 3.026 3.033 3.020 3.066 9,490,745 3.0324 -0.65%
2017-08-16 0 4.610 4.610 4.620 4.550 4.620 9,386,637 43,203,607 4.6027 3.053 3.053 3.059 3.013 3.059 14,174,411 3.0480 0.66%
2017-08-15 0 4.580 4.570 4.580 4.510 4.600 17,787,000 81,346,425 4.5734 3.033 3.026 3.033 2.987 3.046 26,859,487 3.0286 0.44%
2017-08-14 0 4.560 4.560 4.570 4.500 4.560 5,912,883 26,883,343 4.5466 3.020 3.020 3.026 2.980 3.020 8,928,825 3.0108 1.11%
2017-08-11 0 4.510 4.500 4.510 4.480 4.520 17,795,075 80,036,053 4.4977 2.987 2.980 2.987 2.967 2.993 26,871,681 2.9785 -0.44%
2017-08-10 0 4.530 4.520 4.530 4.500 4.550 12,085,223 54,682,891 4.5248 3.000 2.993 3.000 2.980 3.013 18,249,446 2.9964 -0.44%
2017-08-09 0 4.550 4.540 4.550 4.520 4.590 8,213,434 37,322,808 4.5441 3.013 3.006 3.013 2.993 3.040 12,402,801 3.0092 -0.66%
2017-08-08 0 4.580 4.570 4.580 4.550 4.590 6,780,229 30,993,372 4.5711 3.033 3.026 3.033 3.013 3.040 10,238,572 3.0271 0.00%
2017-08-07 0 4.580 4.580 4.590 4.580 4.620 8,016,371 36,793,371 4.5898 3.033 3.033 3.040 3.033 3.059 12,105,224 3.0395 -0.65%
2017-08-04 0 4.610 4.610 4.620 4.600 4.640 7,269,000 33,596,450 4.6219 3.053 3.053 3.059 3.046 3.073 10,976,646 3.0607 -0.65%
2017-08-03 0 4.640 4.630 4.640 4.600 4.660 8,541,845 39,599,348 4.6359 3.073 3.066 3.073 3.046 3.086 12,898,722 3.0700 0.00%
2017-08-02 0 4.640 4.640 4.650 4.590 4.690 15,901,000 73,766,475 4.6391 3.073 3.073 3.079 3.040 3.106 24,011,508 3.0721 0.87%
2017-08-01 0 4.600 4.600 4.610 4.550 4.620 9,901,128 45,600,285 4.6056 3.046 3.046 3.053 3.013 3.059 14,951,325 3.0499 0.88%
2017-07-31 0 4.560 4.550 4.560 4.550 4.580 9,174,296 41,817,914 4.5582 3.020 3.013 3.020 3.013 3.033 13,853,763 3.0185 0.22%
2017-07-28 0 4.550 4.540 4.550 4.540 4.560 8,593,592 39,078,793 4.5474 3.013 3.006 3.013 3.006 3.020 12,976,863 3.0114 -0.87%
2017-07-27 0 4.590 4.580 4.590 4.530 4.640 22,269,861 101,975,078 4.5791 3.040 3.033 3.040 3.000 3.073 33,628,888 3.0324 -1.50%
2017-07-26 0 4.660 4.660 4.670 4.650 4.720 8,860,958 41,342,780 4.6657 3.086 3.086 3.093 3.079 3.126 13,380,603 3.0898 -0.85%
2017-07-25 0 4.700 4.700 4.710 4.680 4.720 3,781,695 17,783,378 4.7025 3.112 3.112 3.119 3.099 3.126 5,710,597 3.1141 0.00%
2017-07-24 0 4.700 4.700 4.710 4.680 4.730 4,106,799 19,329,804 4.7068 3.112 3.112 3.119 3.099 3.132 6,201,524 3.1169 -0.21%
2017-07-21 0 4.710 4.700 4.710 4.680 4.770 4,500,479 21,149,365 4.6994 3.119 3.112 3.119 3.099 3.159 6,796,006 3.1120 -0.42%
2017-07-20 0 4.730 4.730 4.740 4.710 4.810 9,951,654 47,242,718 4.7472 3.132 3.132 3.139 3.119 3.185 15,027,622 3.1437 -1.05%
2017-07-19 0 4.780 4.750 4.780 4.740 4.800 4,787,996 22,802,765 4.7625 3.165 3.146 3.165 3.139 3.179 7,230,175 3.1538 0.21%
2017-07-18 0 4.770 4.760 4.770 4.740 4.810 7,274,370 34,719,228 4.7728 3.159 3.152 3.159 3.139 3.185 10,984,755 3.1607 -0.83%
2017-07-17 0 4.810 4.810 4.820 4.760 4.860 10,477,290 50,436,870 4.8139 3.185 3.185 3.192 3.152 3.218 15,821,366 3.1879 0.42%
2017-07-14 0 4.790 4.790 4.800 4.750 4.820 7,258,000 34,630,370 4.7713 3.172 3.172 3.179 3.146 3.192 10,960,036 3.1597 -0.21%
2017-07-13 0 4.800 4.800 4.820 4.750 4.830 25,545,000 122,868,985 4.8099 3.179 3.179 3.192 3.146 3.199 38,574,554 3.1852 0.84%
2017-07-12 0 4.760 4.750 4.760 4.650 4.770 35,161,201 166,530,622 4.7362 3.152 3.146 3.152 3.079 3.159 53,095,621 3.1364 2.37%
2017-07-11 0 4.650 4.650 4.660 4.520 4.680 22,339,000 102,973,627 4.6096 3.079 3.079 3.086 2.993 3.099 33,733,293 3.0526 3.33%
2017-07-10 0 4.500 4.500 4.510 4.500 4.570 11,911,000 53,816,375 4.5182 2.980 2.980 2.987 2.980 3.026 17,986,358 2.9921 -1.53%
2017-07-07 0 4.570 4.560 4.570 4.550 4.620 4,823,083 22,043,574 4.5704 3.026 3.020 3.026 3.013 3.059 7,283,158 3.0267 -0.44%
2017-07-06 0 4.590 4.580 4.590 4.570 4.630 6,808,896 31,257,781 4.5907 3.040 3.033 3.040 3.026 3.066 10,281,860 3.0401 -0.65%
2017-07-05 0 4.620 4.620 4.630 4.570 4.640 9,936,745 45,826,495 4.6118 3.059 3.059 3.066 3.026 3.073 15,005,109 3.0541 0.43%
2017-07-04 0 4.600 4.590 4.600 4.530 4.610 16,444,000 75,226,120 4.5747 3.046 3.040 3.046 3.000 3.053 24,831,472 3.0295 1.55%
2017-07-03 0 4.530 4.530 4.540 4.490 4.550 5,419,144 24,512,858 4.5234 3.000 3.000 3.006 2.973 3.013 8,183,248 2.9955 0.67%
2017-06-30 0 4.500 4.490 4.500 4.450 4.510 6,929,000 31,074,190 4.4847 2.980 2.973 2.980 2.947 2.987 10,463,225 2.9698 -0.22%
2017-06-29 0 4.510 4.490 4.510 4.470 4.510 3,536,332 15,881,317 4.4909 2.987 2.973 2.987 2.960 2.987 5,340,083 2.9740 0.67%
2017-06-28 0 4.480 4.480 4.490 4.450 4.520 10,233,000 45,826,160 4.4783 2.967 2.967 2.973 2.947 2.993 15,452,473 2.9656 -0.88%
2017-06-27 0 4.520 4.510 4.520 4.500 4.550 4,308,000 19,461,655 4.5176 2.993 2.987 2.993 2.980 3.013 6,505,350 2.9916 -0.22%
2017-06-26 0 4.530 4.530 4.540 4.500 4.550 12,001,800 54,361,498 4.5294 3.000 3.000 3.006 2.980 3.013 18,123,472 2.9995 0.67%
2017-06-23 0 4.500 4.490 4.500 4.480 4.570 8,925,000 40,187,205 4.5028 2.980 2.973 2.980 2.967 3.026 13,477,310 2.9818 -0.66%
2017-06-22 0 4.530 4.520 4.530 4.470 4.560 14,214,260 64,443,575 4.5337 3.000 2.993 3.000 2.960 3.020 21,464,425 3.0023 0.89%
2017-06-21 0 4.490 4.490 4.500 4.440 4.570 17,495,000 78,763,540 4.5021 2.973 2.973 2.980 2.940 3.026 26,418,548 2.9814 0.67%
2017-06-20 0 4.460 4.460 4.480 4.460 4.530 7,599,982 34,019,224 4.4762 2.954 2.954 2.967 2.954 3.000 11,476,450 2.9643 -0.89%
2017-06-19 0 4.500 4.500 4.510 4.450 4.520 11,754,000 52,914,614 4.5018 2.980 2.980 2.987 2.947 2.993 17,749,278 2.9812 0.00%
2017-06-16 0 4.500 4.480 4.500 4.450 4.500 54,046,964 242,996,699 4.4960 2.980 2.967 2.980 2.947 2.980 81,614,309 2.9774 1.35%
2017-06-15 0 4.440 4.430 4.440 4.420 4.460 10,034,000 44,537,853 4.4387 2.940 2.934 2.940 2.927 2.954 15,151,970 2.9394 -0.67%
2017-06-14 0 4.470 4.470 4.480 4.460 4.530 9,651,982 43,322,328 4.4884 2.960 2.960 2.967 2.954 3.000 14,575,099 2.9724 -1.32%
2017-06-13 0 4.530 4.520 4.530 4.500 4.570 10,041,395 45,536,526 4.5349 3.000 2.993 3.000 2.980 3.026 15,163,137 3.0031 1.90%
2017-06-12 0 4.530 4.530 4.550 4.520 4.600 10,382,000 47,175,895 4.5440 2.944 2.944 2.957 2.937 2.989 15,975,617 2.9530 -0.66%
2017-06-09 0 4.560 4.560 4.580 4.560 4.600 9,775,000 44,660,485 4.5688 2.963 2.963 2.976 2.963 2.989 15,041,578 2.9691 -0.22%
2017-06-08 0 4.570 4.570 4.590 4.560 4.620 11,868,207 54,351,758 4.5796 2.970 2.970 2.983 2.963 3.002 18,262,563 2.9761 -0.65%
2017-06-07 0 4.600 4.590 4.600 4.550 4.620 18,226,254 83,546,635 4.5839 2.989 2.983 2.989 2.957 3.002 28,046,201 2.9789 0.44%
2017-06-06 0 4.580 4.580 4.590 4.560 4.630 13,750,988 63,087,094 4.5878 2.976 2.976 2.983 2.963 3.009 21,159,750 2.9815 0.22%
2017-06-05 0 4.570 4.570 4.590 4.560 4.650 12,978,000 59,631,485 4.5948 2.970 2.970 2.983 2.963 3.022 19,970,291 2.9860 -1.08%
2017-06-02 0 4.620 4.620 4.630 4.620 4.680 12,307,920 57,222,205 4.6492 3.002 3.002 3.009 3.002 3.041 18,939,185 3.0214 -0.43%
2017-06-01 0 4.640 4.640 4.650 4.630 4.770 19,253,000 90,059,705 4.6777 3.015 3.015 3.022 3.009 3.100 29,626,138 3.0399 -1.28%
2017-05-31 0 4.700 4.700 4.710 4.680 4.730 20,125,000 94,712,845 4.7062 3.054 3.054 3.061 3.041 3.074 30,967,954 3.0584 0.00%
2017-05-29 0 4.700 4.700 4.710 4.680 4.740 11,226,000 52,751,695 4.6991 3.054 3.054 3.061 3.041 3.080 17,274,348 3.0538 -0.42%
2017-05-26 0 4.720 4.700 4.720 4.590 4.720 40,063,000 187,855,870 4.6890 3.067 3.054 3.067 2.983 3.067 61,648,156 3.0472 2.83%
2017-05-25 0 4.590 4.590 4.600 4.440 4.610 27,818,290 126,933,964 4.5630 2.983 2.983 2.989 2.885 2.996 42,806,237 2.9653 3.61%
2017-05-24 0 4.430 4.430 4.440 4.410 4.470 23,236,173 102,957,906 4.4309 2.879 2.879 2.885 2.866 2.905 35,755,366 2.8795 -1.12%
2017-05-23 0 4.480 4.470 4.480 4.410 4.490 20,083,040 89,491,306 4.4561 2.911 2.905 2.911 2.866 2.918 30,903,387 2.8958 -0.22%
2017-05-22 0 4.490 4.490 4.500 4.490 4.570 15,804,000 71,312,107 4.5123 2.918 2.918 2.924 2.918 2.970 24,318,884 2.9324 -1.10%
2017-05-19 0 4.540 4.530 4.540 4.500 4.560 16,812,123 76,262,535 4.5362 2.950 2.944 2.950 2.924 2.963 25,870,164 2.9479 0.89%
2017-05-18 0 4.500 4.500 4.520 4.500 4.640 43,813,000 199,405,490 4.5513 2.924 2.924 2.937 2.924 3.015 67,418,582 2.9577 -3.23%
2017-05-17 0 4.650 4.640 4.650 4.630 4.720 35,631,121 166,031,530 4.6597 3.022 3.015 3.022 3.009 3.067 54,828,468 3.0282 -0.64%
2017-05-16 0 4.680 4.680 4.690 4.640 4.830 105,846,905 497,351,459 4.6988 3.041 3.041 3.048 3.015 3.139 162,875,135 3.0536 -5.84%
2017-05-15 0 4.970 4.960 4.970 4.900 4.980 30,551,001 151,768,824 4.9677 3.230 3.223 3.230 3.184 3.236 47,011,279 3.2283 0.20%
2017-05-12 0 4.960 4.950 4.960 4.940 4.990 16,914,705 83,960,635 4.9638 3.223 3.217 3.223 3.210 3.243 26,028,015 3.2258 -0.20%
2017-05-11 0 4.970 4.970 4.980 4.970 5.000 17,100,832 85,282,260 4.9870 3.230 3.230 3.236 3.230 3.249 26,314,424 3.2409 -0.20%
2017-05-10 0 4.980 4.970 4.980 4.970 5.000 20,775,000 103,617,020 4.9876 3.236 3.230 3.236 3.230 3.249 31,968,161 3.2413 0.00%
2017-05-09 0 4.980 4.970 4.980 4.910 4.980 33,942,704 168,450,935 4.9628 3.236 3.230 3.236 3.191 3.236 52,230,365 3.2252 1.43%
2017-05-08 0 4.910 4.900 4.910 4.870 4.920 9,441,000 46,295,550 4.9037 3.191 3.184 3.191 3.165 3.197 14,527,625 3.1867 0.82%
2017-05-05 0 4.870 4.860 4.870 4.830 4.920 25,350,000 123,406,190 4.8681 3.165 3.158 3.165 3.139 3.197 39,008,081 3.1636 -1.42%
2017-05-04 0 4.940 4.920 4.940 4.890 4.980 30,597,777 150,561,632 4.9207 3.210 3.197 3.210 3.178 3.236 47,083,257 3.1978 -0.80%
2017-05-02 0 4.980 4.970 4.980 4.970 5.070 20,988,551 105,026,718 5.0040 3.236 3.230 3.236 3.230 3.295 32,296,769 3.2519 -1.58%
2017-04-28 0 5.060 5.050 5.060 5.030 5.070 17,487,940 88,368,917 5.0531 3.288 3.282 3.288 3.269 3.295 26,910,098 3.2839 0.00%
2017-04-27 0 5.060 5.060 5.070 5.050 5.120 14,625,000 74,133,910 5.0690 3.288 3.288 3.295 3.282 3.327 22,504,662 3.2942 -1.17%
2017-04-26 0 5.120 5.110 5.120 5.120 5.160 45,427,000 233,478,361 5.1396 3.327 3.321 3.327 3.327 3.353 69,902,174 3.3401 0.00%
2017-04-25 0 5.120 5.110 5.120 5.000 5.180 93,641,958 480,224,463 5.1283 3.327 3.321 3.327 3.249 3.366 144,094,403 3.3327 1.79%
2017-04-24 0 5.030 5.020 5.030 4.930 5.040 47,819,945 239,557,800 5.0096 3.269 3.262 3.269 3.204 3.275 73,584,391 3.2556 1.41%
2017-04-21 0 4.960 4.950 4.960 4.880 4.970 41,505,953 205,180,000 4.9434 3.223 3.217 3.223 3.171 3.230 63,868,544 3.2125 1.22%
2017-04-20 0 4.900 4.890 4.900 4.850 4.900 26,635,523 130,049,754 4.8826 3.184 3.178 3.184 3.152 3.184 40,986,219 3.1730 1.03%
2017-04-19 0 4.850 4.840 4.850 4.810 4.870 23,112,428 112,099,766 4.8502 3.152 3.145 3.152 3.126 3.165 35,564,949 3.1520 0.00%
2017-04-18 0 4.850 4.840 4.850 4.830 4.890 13,037,000 63,391,110 4.8624 3.152 3.145 3.152 3.139 3.178 20,061,079 3.1599 -0.82%
2017-04-13 0 4.890 4.880 4.890 4.870 4.890 15,461,000 75,506,250 4.8837 3.178 3.171 3.178 3.165 3.178 23,791,083 3.1737 0.20%
2017-04-12 0 4.880 4.870 4.880 4.850 4.890 19,293,960 94,077,483 4.8760 3.171 3.165 3.171 3.152 3.178 29,689,166 3.1687 0.21%
2017-04-11 0 4.870 4.860 4.870 4.820 4.890 13,262,850 64,420,430 4.8572 3.165 3.158 3.165 3.132 3.178 20,408,613 3.1565 -0.41%
2017-04-10 0 4.890 4.880 4.890 4.870 4.900 9,602,436 46,922,316 4.8865 3.178 3.171 3.178 3.165 3.184 14,776,040 3.1756 -0.41%
2017-04-07 0 4.910 4.900 4.910 4.820 4.910 50,116,112 244,107,337 4.8708 3.191 3.184 3.191 3.132 3.191 77,117,687 3.1654 1.24%
2017-04-06 0 4.850 4.830 4.850 4.790 4.850 21,855,000 105,323,375 4.8192 3.152 3.139 3.152 3.113 3.152 33,630,044 3.1318 0.21%
2017-04-05 0 4.840 4.830 4.840 4.820 4.860 52,678,567 255,054,137 4.8417 3.145 3.139 3.145 3.132 3.158 81,060,742 3.1465 0.83%
2017-04-03 0 4.800 4.790 4.800 4.770 4.830 8,142,615 39,063,872 4.7975 3.119 3.113 3.119 3.100 3.139 12,529,696 3.1177 -0.21%
2017-03-31 0 4.810 4.800 4.810 4.750 4.820 15,593,000 74,709,740 4.7912 3.126 3.119 3.126 3.087 3.132 23,994,202 3.1137 0.21%
2017-03-30 0 4.800 4.790 4.800 4.790 4.830 12,762,248 61,234,030 4.7981 3.119 3.113 3.119 3.113 3.139 19,638,296 3.1181 -0.41%
2017-03-29 0 4.820 4.810 4.820 4.790 4.850 40,638,935 196,232,129 4.8287 3.132 3.126 3.132 3.113 3.152 62,534,394 3.1380 1.05%
2017-03-28 0 4.770 4.760 4.770 4.740 4.800 22,492,000 107,152,185 4.7640 3.100 3.093 3.100 3.080 3.119 34,610,247 3.0960 0.21%
2017-03-27 0 4.760 4.760 4.790 4.750 4.820 19,901,000 95,284,235 4.7879 3.093 3.093 3.113 3.087 3.132 30,623,267 3.1115 -1.24%
2017-03-24 0 4.820 4.810 4.820 4.800 4.850 10,749,220 51,787,764 4.8178 3.132 3.126 3.132 3.119 3.152 16,540,688 3.1309 0.21%
2017-03-23 0 4.810 4.800 4.810 4.790 4.830 26,025,000 125,187,742 4.8103 3.126 3.119 3.126 3.113 3.139 40,046,758 3.1260 0.21%
2017-03-22 0 4.800 4.790 4.800 4.790 4.860 24,722,000 118,808,840 4.8058 3.119 3.113 3.119 3.113 3.158 38,041,727 3.1231 -1.44%
2017-03-21 0 4.870 4.860 4.870 4.810 4.900 59,748,745 291,171,448 4.8733 3.165 3.158 3.165 3.126 3.184 91,940,193 3.1670 1.25%
2017-03-20 0 4.810 4.800 4.810 4.800 4.840 16,545,000 79,683,748 4.8162 3.126 3.119 3.126 3.119 3.145 25,459,120 3.1299 -0.62%
2017-03-17 0 4.840 4.840 4.850 4.790 4.890 192,073,400 928,947,774 4.8364 3.145 3.145 3.152 3.113 3.178 295,558,769 3.1430 0.41%
2017-03-16 0 4.820 4.810 4.820 4.800 4.850 27,450,826 132,205,963 4.8161 3.132 3.126 3.132 3.119 3.152 42,240,791 3.1298 0.21%
2017-03-15 0 4.810 4.810 4.820 4.800 4.850 23,118,898 111,715,623 4.8322 3.126 3.126 3.132 3.119 3.152 35,574,905 3.1403 -0.41%
2017-03-14 0 4.830 4.810 4.830 4.790 4.840 16,303,000 78,509,475 4.8156 3.139 3.126 3.139 3.113 3.145 25,086,736 3.1295 0.42%
2017-03-13 0 4.810 4.810 4.820 4.780 4.880 25,264,000 121,622,460 4.8141 3.126 3.126 3.132 3.106 3.171 38,875,746 3.1285 0.21%
2017-03-10 0 4.800 4.780 4.800 4.750 4.810 12,723,000 60,852,590 4.7829 3.119 3.106 3.119 3.087 3.126 19,577,902 3.1082 0.21%
2017-03-09 0 4.790 4.780 4.790 4.760 4.850 19,786,065 94,738,409 4.7881 3.113 3.106 3.113 3.093 3.152 30,446,408 3.1116 -2.04%
2017-03-08 0 4.890 4.880 4.890 4.860 4.900 21,127,575 103,284,924 4.8886 3.178 3.171 3.178 3.158 3.184 32,510,697 3.1770 -0.61%
2017-03-07 0 4.920 4.900 4.920 4.840 4.930 50,231,600 246,246,060 4.9022 3.197 3.184 3.197 3.145 3.204 77,295,398 3.1858 1.23%
2017-03-06 0 4.860 4.850 4.860 4.790 4.860 78,664,000 379,422,495 4.8233 3.158 3.152 3.158 3.113 3.158 121,046,615 3.1345 1.04%
2017-03-03 0 4.810 4.810 4.820 4.780 4.830 253,886,000 1,221,001,020 4.8092 3.126 3.126 3.132 3.106 3.139 390,674,782 3.1254 0.21%
2017-03-02 0 4.800 4.800 4.810 4.780 4.830 47,871,000 230,494,945 4.8149 3.119 3.119 3.126 3.106 3.139 73,662,953 3.1290 0.42%
2017-03-01 0 4.780 4.770 4.780 4.760 4.800 10,888,617 52,022,501 4.7777 3.106 3.100 3.106 3.093 3.119 16,755,190 3.1049 0.42%
2017-02-28 0 4.760 4.760 4.790 4.760 4.810 22,190,000 106,134,440 4.7830 3.093 3.093 3.113 3.093 3.126 34,145,535 3.1083 -0.83%
2017-02-27 0 4.800 4.800 4.810 4.770 4.810 15,038,000 72,139,260 4.7971 3.119 3.119 3.126 3.100 3.126 23,140,179 3.1175 -0.21%
2017-02-24 0 4.810 4.800 4.810 4.760 4.810 15,490,048 74,258,428 4.7939 3.126 3.119 3.126 3.093 3.126 23,835,781 3.1154 0.21%
2017-02-23 0 4.800 4.790 4.800 4.760 4.800 16,960,009 81,230,492 4.7895 3.119 3.113 3.119 3.093 3.119 26,097,728 3.1126 0.00%
2017-02-22 0 4.800 4.790 4.800 4.760 4.800 20,931,516 100,223,305 4.7882 3.119 3.113 3.119 3.093 3.119 32,209,005 3.1117 0.21%
2017-02-21 0 4.790 4.780 4.790 4.780 4.810 13,512,000 64,790,460 4.7950 3.113 3.106 3.113 3.106 3.126 20,792,000 3.1161 -0.21%
2017-02-20 0 4.800 4.790 4.800 4.760 4.800 19,049,170 91,296,307 4.7927 3.119 3.113 3.119 3.093 3.119 29,312,488 3.1146 0.84%
2017-02-17 0 4.760 4.750 4.760 4.750 4.790 22,417,100 106,861,290 4.7670 3.093 3.087 3.093 3.087 3.113 34,494,992 3.0979 0.00%
2017-02-16 0 4.760 4.750 4.760 4.740 4.820 18,531,918 88,307,557 4.7652 3.093 3.087 3.093 3.080 3.132 28,516,551 3.0967 -0.83%
2017-02-15 0 4.800 4.790 4.800 4.740 4.810 40,604,000 194,237,655 4.7837 3.119 3.113 3.119 3.080 3.126 62,480,636 3.1088 1.27%
2017-02-14 0 4.740 4.730 4.740 4.660 4.740 18,893,000 89,077,142 4.7148 3.080 3.074 3.080 3.028 3.080 29,072,177 3.0640 1.94%
2017-02-13 0 4.650 4.640 4.650 4.640 4.790 43,473,000 205,240,060 4.7211 3.022 3.015 3.022 3.015 3.113 66,895,397 3.0681 -1.06%
2017-02-10 0 4.700 4.690 4.700 4.690 4.720 15,819,200 74,476,308 4.7080 3.054 3.048 3.054 3.048 3.067 24,342,274 3.0595 -0.42%
2017-02-09 0 4.720 4.700 4.720 4.670 4.720 19,028,414 89,446,138 4.7007 3.067 3.054 3.067 3.035 3.067 29,280,549 3.0548 0.85%
2017-02-08 0 4.680 4.660 4.680 4.640 4.700 22,418,724 104,703,747 4.6704 3.041 3.028 3.041 3.015 3.054 34,497,491 3.0351 -0.21%
2017-02-07 0 4.690 4.680 4.690 4.650 4.700 18,839,009 88,134,369 4.6783 3.048 3.041 3.048 3.022 3.054 28,989,096 3.0403 0.43%
2017-02-06 0 4.670 4.660 4.670 4.600 4.670 12,760,897 59,300,871 4.6471 3.035 3.028 3.035 2.989 3.035 19,636,217 3.0200 0.65%
2017-02-03 0 4.640 4.640 4.650 4.580 4.650 15,823,735 73,165,756 4.6238 3.015 3.015 3.022 2.976 3.022 24,349,252 3.0048 0.22%
2017-02-02 0 4.630 4.630 4.640 4.580 4.650 12,992,000 60,121,435 4.6276 3.009 3.009 3.015 2.976 3.022 19,991,834 3.0073 0.43%
2017-02-01 0 4.610 4.600 4.610 4.510 4.610 15,282,666 69,913,037 4.5747 2.996 2.989 2.996 2.931 2.996 23,516,666 2.9729 1.10%
2017-01-27 0 4.560 4.560 4.570 4.550 4.570 4,880,000 22,272,400 4.5640 2.963 2.963 2.970 2.957 2.970 7,509,248 2.9660 -0.22%
2017-01-26 0 4.570 4.560 4.570 4.550 4.580 11,720,000 53,528,555 4.5673 2.970 2.963 2.970 2.957 2.976 18,034,505 2.9681 0.22%
2017-01-25 0 4.560 4.560 4.570 4.510 4.570 10,939,001 49,721,282 4.5453 2.963 2.963 2.970 2.931 2.970 16,832,720 2.9538 0.00%
2017-01-24 0 4.560 4.550 4.560 4.510 4.560 12,125,983 55,135,889 4.5469 2.963 2.957 2.963 2.931 2.963 18,659,224 2.9549 0.00%
2017-01-23 0 4.560 4.550 4.560 4.530 4.570 8,786,463 39,961,207 4.5480 2.963 2.957 2.963 2.944 2.970 13,520,436 2.9556 0.22%
2017-01-20 0 4.550 4.550 4.560 4.500 4.560 10,575,739 47,985,667 4.5373 2.957 2.957 2.963 2.924 2.963 16,273,739 2.9487 0.22%
2017-01-19 0 4.540 4.530 4.540 4.470 4.540 12,291,000 55,492,145 4.5149 2.950 2.944 2.950 2.905 2.950 18,913,149 2.9341 0.22%
2017-01-18 0 4.530 4.520 4.530 4.470 4.530 22,424,699 101,096,343 4.5083 2.944 2.937 2.944 2.905 2.944 34,506,686 2.9298 1.34%
2017-01-17 0 4.470 4.460 4.470 4.420 4.480 16,618,139 74,054,210 4.4562 2.905 2.898 2.905 2.872 2.911 25,571,665 2.8959 0.45%
2017-01-16 0 4.450 4.430 4.450 4.360 4.450 13,861,690 60,942,357 4.3965 2.892 2.879 2.892 2.833 2.892 21,330,096 2.8571 1.14%
2017-01-13 0 4.400 4.390 4.400 4.310 4.400 19,237,095 84,004,712 4.3668 2.859 2.853 2.859 2.801 2.859 29,601,663 2.8378 1.62%
2017-01-12 0 4.330 4.320 4.330 4.300 4.340 12,748,000 55,171,455 4.3279 2.814 2.807 2.814 2.794 2.820 19,616,372 2.8125 -0.23%
2017-01-11 0 4.340 4.320 4.340 4.300 4.340 9,477,215 40,943,525 4.3202 2.820 2.807 2.820 2.794 2.820 14,583,352 2.8076 0.93%
2017-01-10 0 4.300 4.300 4.310 4.300 4.330 9,164,998 39,514,051 4.3114 2.794 2.794 2.801 2.794 2.814 14,102,919 2.8018 -0.23%
2017-01-09 0 4.310 4.290 4.310 4.270 4.330 13,545,442 58,369,540 4.3092 2.801 2.788 2.801 2.775 2.814 20,843,460 2.8004 1.17%
2017-01-06 0 4.260 4.260 4.270 4.250 4.290 9,773,538 41,811,514 4.2780 2.768 2.768 2.775 2.762 2.788 15,039,328 2.7801 -0.23%
2017-01-05 0 4.270 4.250 4.270 4.230 4.290 8,867,978 37,808,019 4.2634 2.775 2.762 2.775 2.749 2.788 13,645,870 2.7707 0.71%
2017-01-04 0 4.240 4.230 4.240 4.180 4.250 6,107,551 25,801,219 4.2245 2.755 2.749 2.755 2.716 2.762 9,398,179 2.7453 0.71%
2017-01-03 0 4.210 4.200 4.210 4.150 4.220 5,174,391 21,693,254 4.1924 2.736 2.729 2.736 2.697 2.742 7,962,251 2.7245 0.48%
2016-12-30 0 4.190 4.180 4.190 4.150 4.190 6,707,000 27,991,730 4.1735 2.723 2.716 2.723 2.697 2.723 10,320,600 2.7122 0.72%
2016-12-29 0 4.160 4.130 4.160 4.130 4.180 5,084,000 21,096,695 4.1496 2.703 2.684 2.703 2.684 2.716 7,823,159 2.6967 -0.48%
2016-12-28 0 4.180 4.160 4.180 4.140 4.180 3,271,000 13,620,020 4.1639 2.716 2.703 2.716 2.690 2.716 5,033,350 2.7060 0.72%
2016-12-23 0 4.150 4.150 4.160 4.140 4.170 3,961,589 16,452,140 4.1529 2.697 2.697 2.703 2.690 2.710 6,096,015 2.6988 -0.48%
2016-12-22 0 4.170 4.150 4.170 4.140 4.180 4,312,000 17,920,520 4.1560 2.710 2.697 2.710 2.690 2.716 6,635,221 2.7008 0.00%
2016-12-21 0 4.170 4.160 4.170 4.130 4.180 8,396,000 34,893,425 4.1560 2.710 2.703 2.710 2.684 2.716 12,919,600 2.7008 0.24%
2016-12-20 0 4.160 4.150 4.160 4.110 4.170 8,915,000 36,955,445 4.1453 2.703 2.697 2.703 2.671 2.710 13,718,227 2.6939 0.97%
2016-12-19 0 4.120 4.120 4.140 4.120 4.160 10,119,189 41,894,998 4.1402 2.677 2.677 2.690 2.677 2.703 15,571,209 2.6905 -1.20%
2016-12-16 0 4.170 4.160 4.170 4.140 4.180 21,073,389 87,581,142 4.1560 2.710 2.703 2.710 2.690 2.716 32,427,316 2.7008 0.48%
2016-12-15 0 4.150 4.150 4.160 4.150 4.200 15,869,000 66,142,430 4.1680 2.697 2.697 2.703 2.697 2.729 24,418,905 2.7087 -1.19%
2016-12-14 0 4.200 4.190 4.200 4.190 4.230 8,939,000 37,580,092 4.2041 2.729 2.723 2.729 2.723 2.749 13,755,157 2.7321 0.00%
2016-12-13 0 4.200 4.200 4.210 4.200 4.220 5,366,000 22,596,075 4.2110 2.729 2.729 2.736 2.729 2.742 8,257,095 2.7366 -0.47%
2016-12-12 0 4.220 4.210 4.220 4.200 4.270 8,958,000 37,815,395 4.2214 2.742 2.736 2.742 2.729 2.775 13,784,394 2.7433 -0.94%
2016-12-09 0 4.260 4.250 4.260 4.240 4.300 7,466,933 31,825,016 4.2621 2.768 2.762 2.768 2.755 2.794 11,489,970 2.7698 -0.70%
2016-12-08 0 4.290 4.280 4.290 4.280 4.330 4,823,000 20,748,825 4.3021 2.788 2.781 2.788 2.781 2.814 7,421,538 2.7958 0.00%
2016-12-07 0 4.290 4.280 4.290 4.280 4.320 7,266,000 31,230,475 4.2982 2.788 2.781 2.788 2.781 2.807 11,180,778 2.7932 -0.23%
2016-12-06 0 4.300 4.280 4.300 4.270 4.340 4,489,000 19,268,460 4.2924 2.794 2.781 2.794 2.775 2.820 6,907,585 2.7895 0.00%
2016-12-05 0 4.300 4.290 4.300 4.260 4.320 3,796,000 16,301,220 4.2943 2.794 2.788 2.794 2.768 2.807 5,841,210 2.7907 0.23%
2016-12-02 0 4.290 4.280 4.290 4.280 4.320 7,889,000 33,944,005 4.3027 2.788 2.781 2.788 2.781 2.807 12,139,438 2.7962 -0.46%
2016-12-01 0 4.310 4.310 4.320 4.300 4.360 10,116,500 43,908,340 4.3403 2.801 2.801 2.807 2.794 2.833 15,567,071 2.8206 -0.92%
2016-11-30 0 4.350 4.340 4.350 4.300 4.360 12,694,000 55,183,030 4.3472 2.827 2.820 2.827 2.794 2.833 19,533,277 2.8251 0.93%
2016-11-29 0 4.310 4.310 4.320 4.280 4.320 9,205,500 39,576,065 4.2992 2.801 2.801 2.807 2.781 2.807 14,165,242 2.7939 0.00%
2016-11-28 0 4.310 4.300 4.310 4.210 4.310 11,543,403 49,412,372 4.2806 2.801 2.794 2.801 2.736 2.801 17,762,761 2.7818 1.89%
2016-11-25 0 4.230 4.220 4.230 4.160 4.230 7,774,000 32,774,460 4.2159 2.749 2.742 2.749 2.703 2.749 11,962,478 2.7398 0.71%
2016-11-24 0 4.200 4.200 4.210 4.160 4.210 5,063,000 21,251,190 4.1974 2.729 2.729 2.736 2.703 2.736 7,790,845 2.7277 0.00%
2016-11-23 0 4.200 4.200 4.210 4.200 4.240 10,071,000 42,418,030 4.2119 2.729 2.729 2.736 2.729 2.755 15,497,057 2.7372 -0.71%
2016-11-22 0 4.230 4.230 4.240 4.190 4.240 8,883,000 37,472,230 4.2184 2.749 2.749 2.755 2.723 2.755 13,668,986 2.7414 0.48%
2016-11-21 0 4.210 4.200 4.210 4.190 4.220 4,518,000 18,996,760 4.2047 2.736 2.729 2.736 2.723 2.742 6,952,210 2.7325 0.00%
2016-11-18 0 4.210 4.200 4.210 4.190 4.220 4,821,000 20,279,140 4.2064 2.736 2.729 2.736 2.723 2.742 7,418,460 2.7336 0.24%
2016-11-17 0 4.200 4.190 4.200 4.190 4.230 7,786,100 32,737,591 4.2046 2.729 2.723 2.729 2.723 2.749 11,981,097 2.7324 -0.24%
2016-11-16 0 4.210 4.210 4.220 4.190 4.230 12,448,000 52,462,675 4.2145 2.736 2.736 2.742 2.723 2.749 19,154,737 2.7389 0.24%
2016-11-15 0 4.200 4.190 4.200 4.180 4.250 11,424,000 48,073,285 4.2081 2.729 2.723 2.729 2.716 2.762 17,579,026 2.7347 0.00%
2016-11-14 0 4.200 4.190 4.200 4.140 4.210 24,088,267 100,560,340 4.1747 2.729 2.723 2.729 2.690 2.736 37,066,551 2.7130 0.48%
2016-11-11 0 4.180 4.170 4.180 4.120 4.260 58,650,000 243,522,570 4.1521 2.716 2.710 2.716 2.677 2.768 90,249,466 2.6983 -1.65%
2016-11-10 0 4.250 4.240 4.250 4.240 4.320 13,888,000 59,554,055 4.2882 2.762 2.755 2.762 2.755 2.807 21,370,581 2.7867 0.47%
2016-11-09 0 4.230 4.230 4.240 4.170 4.290 30,935,000 130,465,615 4.2174 2.749 2.749 2.755 2.710 2.788 47,602,169 2.7407 -1.40%
2016-11-08 0 4.290 4.280 4.290 4.260 4.360 17,387,000 74,529,175 4.2865 2.788 2.781 2.788 2.768 2.833 26,754,774 2.7856 -0.92%
2016-11-07 0 4.330 4.310 4.330 4.300 4.350 14,000,000 60,504,570 4.3218 2.814 2.801 2.814 2.794 2.827 21,542,925 2.8086 -0.46%
2016-11-04 0 4.350 4.350 4.360 4.300 4.360 12,419,000 53,931,815 4.3427 2.827 2.827 2.833 2.794 2.833 19,110,113 2.8222 -0.23%
2016-11-03 0 4.360 4.350 4.360 4.310 4.400 28,171,000 123,010,345 4.3666 2.833 2.827 2.833 2.801 2.859 43,348,981 2.8377 1.16%
2016-11-02 0 4.310 4.300 4.310 4.250 4.310 17,685,000 75,759,510 4.2838 2.801 2.794 2.801 2.762 2.801 27,213,330 2.7839 0.00%
2016-11-01 0 4.310 4.300 4.310 4.180 4.310 35,583,000 152,117,605 4.2750 2.801 2.794 2.801 2.716 2.801 54,754,420 2.7782 2.62%
2016-10-31 0 4.200 4.190 4.200 4.110 4.230 25,851,000 108,049,520 4.1797 2.729 2.723 2.729 2.671 2.749 39,779,010 2.7162 0.96%
2016-10-28 0 4.160 4.160 4.170 4.120 4.220 61,299,000 254,690,640 4.1549 2.703 2.703 2.710 2.677 2.742 94,325,695 2.7001 -1.42%
2016-10-27 0 4.220 4.220 4.230 4.200 4.360 68,995,000 294,161,500 4.2635 2.742 2.742 2.749 2.729 2.833 106,168,149 2.7707 -3.21%
2016-10-26 0 4.360 4.350 4.360 4.330 4.420 40,772,000 177,905,770 4.3634 2.833 2.827 2.833 2.814 2.872 62,739,151 2.8356 -1.80%
2016-10-25 0 4.440 4.430 4.440 4.410 4.600 80,114,600 357,163,224 4.4582 2.885 2.879 2.885 2.866 2.989 123,278,770 2.8972 -3.48%
2016-10-24 0 4.600 4.590 4.600 4.570 4.750 59,197,000 272,815,800 4.6086 2.989 2.983 2.989 2.970 3.087 91,091,179 2.9950 -3.36%
2016-10-20 0 4.760 4.760 4.770 4.760 4.770 206,133,000 981,255,405 4.7603 3.093 3.093 3.100 3.093 3.100 317,193,405 3.0936 0.00%
2016-10-19 0 4.760 4.760 4.770 4.760 4.770 133,524,000 635,609,430 4.7603 3.093 3.093 3.100 3.093 3.100 205,464,104 3.0935 0.00%
2016-10-18 0 4.760 4.760 4.770 4.760 4.770 112,481,000 535,439,330 4.7603 3.093 3.093 3.100 3.093 3.100 173,083,550 3.0935 0.00%
2016-10-17 0 4.760 4.760 4.770 4.760 4.770 51,170,000 243,591,175 4.7604 3.093 3.093 3.100 3.093 3.100 78,739,389 3.0936 0.00%
2016-10-14 0 4.760 4.760 4.770 4.760 4.770 118,591,000 564,529,170 4.7603 3.093 3.093 3.100 3.093 3.100 182,485,498 3.0936 0.00%
2016-10-13 0 4.760 4.760 4.770 4.760 4.770 85,977,000 409,318,650 4.7608 3.093 3.093 3.100 3.093 3.100 132,299,716 3.0939 0.00%
2016-10-12 0 4.760 4.760 4.770 4.760 4.770 337,462,000 1,608,688,980 4.7670 3.093 3.093 3.100 3.093 3.100 519,279,886 3.0979 0.00%
2016-10-11 0 4.760 4.760 4.770 4.760 4.790 80,784,000 384,701,250 4.7621 3.093 3.093 3.100 3.093 3.113 124,308,830 3.0947 -0.42%
2016-10-07 0 4.780 4.780 4.790 4.770 4.780 21,390,000 102,157,330 4.7759 3.106 3.106 3.113 3.100 3.106 32,914,511 3.1037 0.21%
2016-10-06 0 4.770 4.770 4.780 4.770 4.800 33,570,821 160,680,590 4.7863 3.100 3.100 3.106 3.100 3.119 51,658,119 3.1105 -0.21%
2016-10-05 0 4.780 4.780 4.790 4.780 4.810 33,567,000 160,903,318 4.7935 3.106 3.106 3.113 3.106 3.126 51,652,239 3.1151 0.00%
2016-10-04 0 4.780 4.780 4.790 4.780 4.830 36,255,500 173,773,690 4.7930 3.106 3.106 3.113 3.106 3.139 55,789,250 3.1148 -0.62%
2016-10-03 0 4.810 4.800 4.810 4.760 4.850 89,477,600 429,493,410 4.8000 3.126 3.119 3.126 3.093 3.152 137,686,370 3.1194 0.84%
2016-09-30 0 4.770 4.760 4.770 4.760 4.770 350,443,505 1,668,706,633 4.7617 3.100 3.093 3.100 3.093 3.100 539,255,570 3.0945 0.00%
2016-09-29 0 4.770 4.760 4.770 4.760 4.770 240,619,654 1,146,028,554 4.7628 3.100 3.093 3.100 3.093 3.100 370,260,789 3.0952 0.00%
2016-09-28 0 4.770 4.760 4.770 4.760 4.770 968,831,000 4,615,460,475 4.7639 3.100 3.093 3.100 3.093 3.100 1,490,818,081 3.0959

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top